Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.63 | 34.78 | 34.25 | 34.32 | 618,137 | -0.31(-0.89%) |
Jan 30, 2019 | 34.07 | 34.80 | 33.67 | 34.63 | 1,069,702 | +0.90(+2.68%) |
Jan 29, 2019 | 33.71 | 33.98 | 33.32 | 33.72 | 484,348 | +0.14(+0.40%) |
Jan 28, 2019 | 33.02 | 33.74 | 32.86 | 33.59 | 1,269,076 | +0.01(+0.03%) |
Jan 25, 2019 | 33.28 | 33.70 | 32.86 | 33.58 | 766,847 | +0.71(+2.17%) |
Jan 24, 2019 | 32.56 | 33.08 | 32.54 | 32.86 | 556,162 | +0.48(+1.48%) |
Jan 23, 2019 | 32.93 | 33.25 | 32.24 | 32.39 | 990,085 | -0.49(-1.49%) |
Jan 22, 2019 | 33.79 | 33.90 | 32.49 | 32.87 | 1,043,475 | -1.06(-3.12%) |
Jan 18, 2019 | 33.73 | 34.34 | 33.73 | 33.93 | 802,884 | +0.46(+1.38%) |
Jan 17, 2019 | 33.04 | 33.71 | 32.89 | 33.47 | 850,280 | +0.32(+0.95%) |
Jan 16, 2019 | 33.13 | 33.67 | 33.03 | 33.15 | 993,927 | +0.25(+0.77%) |
Jan 15, 2019 | 32.82 | 32.99 | 32.37 | 32.90 | 696,512 | +0.26(+0.80%) |
Jan 14, 2019 | 32.69 | 32.93 | 32.29 | 32.64 | 1,219,173 | -0.62(-1.88%) |
Jan 11, 2019 | 32.53 | 33.40 | 32.29 | 33.26 | 761,099 | +0.26(+0.79%) |
Jan 10, 2019 | 32.11 | 33.24 | 31.86 | 33.00 | 1,849,527 | +0.66(+2.04%) |
Jan 09, 2019 | 32.13 | 32.48 | 31.90 | 32.34 | 1,442,390 | +0.55(+1.74%) |
Jan 08, 2019 | 31.53 | 31.91 | 31.02 | 31.79 | 1,911,334 | +0.59(+1.88%) |
Jan 07, 2019 | 29.62 | 31.38 | 29.49 | 31.20 | 2,459,362 | +2.27(+7.85%) |
Jan 04, 2019 | 27.32 | 29.24 | 27.20 | 28.93 | 1,743,950 | +2.11(+7.86%) |
Jan 03, 2019 | 27.72 | 28.02 | 26.79 | 26.82 | 1,123,811 | -1.01(-3.64%) |
Jan 02, 2019 | 27.01 | 28.26 | 26.63 | 27.83 | 1,623,443 | +0.51(+1.85%) |
Dec 31, 2018 | 26.92 | 27.38 | 26.51 | 27.33 | 1,190,343 | +0.43(+1.61%) |
Dec 28, 2018 | 27.23 | 27.45 | 26.74 | 26.89 | 1,385,233 | -0.14(-0.50%) |
Dec 27, 2018 | 26.58 | 27.03 | 25.88 | 27.03 | 1,535,152 | -0.06(-0.23%) |
Dec 26, 2018 | 26.08 | 27.09 | 25.45 | 27.09 | 1,656,974 | +1.10(+4.25%) |
Dec 24, 2018 | 26.63 | 26.77 | 25.90 | 25.99 | 926,473 | -0.85(-3.17%) |
Dec 21, 2018 | 27.98 | 28.28 | 26.75 | 26.84 | 1,890,974 | -0.97(-3.48%) |
Dec 20, 2018 | 28.81 | 28.98 | 27.62 | 27.81 | 1,393,074 | -1.28(-4.39%) |
Dec 19, 2018 | 30.02 | 30.47 | 28.81 | 29.08 | 1,595,611 | -0.78(-2.61%) |
Dec 18, 2018 | 29.53 | 30.16 | 29.35 | 29.86 | 2,494,500 | +0.61(+2.07%) |
Dec 17, 2018 | 30.11 | 30.37 | 29.11 | 29.26 | 1,703,854 | -0.85(-2.82%) |
Dec 14, 2018 | 31.64 | 31.73 | 30.11 | 30.11 | 1,956,969 | -1.63(-5.13%) |
Dec 13, 2018 | 32.58 | 32.76 | 31.66 | 31.73 | 1,084,793 | -0.79(-2.42%) |
Dec 12, 2018 | 32.63 | 32.89 | 32.35 | 32.52 | 927,925 | +0.58(+1.81%) |
Dec 11, 2018 | 32.35 | 32.85 | 31.90 | 31.94 | 1,171,771 | +0.15(+0.48%) |
Dec 10, 2018 | 32.61 | 32.96 | 30.89 | 31.79 | 1,182,153 | -0.95(-2.89%) |
Dec 07, 2018 | 33.57 | 34.04 | 32.61 | 32.73 | 1,278,272 | -0.69(-2.05%) |
Dec 06, 2018 | 33.47 | 33.62 | 32.51 | 33.42 | 1,652,475 | -0.75(-2.19%) |
Dec 04, 2018 | 35.59 | 35.70 | 34.06 | 34.17 | 770,447 | -1.53(-4.29%) |
Dec 03, 2018 | 35.70 | 35.96 | 35.20 | 35.70 | 904,748 | +0.68(+1.93%) |
Nov 30, 2018 | 34.65 | 35.06 | 34.54 | 35.02 | 523,136 | +0.33(+0.96%) |
Nov 29, 2018 | 34.61 | 35.02 | 34.46 | 34.69 | 417,412 | -0.10(-0.29%) |
Nov 28, 2018 | 34.05 | 34.91 | 33.54 | 34.79 | 598,308 | +0.84(+2.47%) |
Nov 27, 2018 | 33.71 | 34.22 | 33.56 | 33.95 | 529,843 | +0.06(+0.19%) |
Nov 26, 2018 | 33.78 | 34.45 | 33.64 | 33.89 | 805,504 | +0.43(+1.29%) |
Nov 23, 2018 | 33.44 | 33.72 | 33.02 | 33.46 | 327,196 | -0.33(-0.99%) |
Nov 21, 2018 | 33.79 | 33.79 | 33.79 | 0 | +0.59(+1.79%) | |
Nov 20, 2018 | 33.02 | 33.28 | 32.42 | 33.19 | 852,217 | -0.32(-0.97%) |
Nov 19, 2018 | 34.20 | 34.42 | 33.46 | 33.52 | 643,230 | -0.74(-2.16%) |
Nov 16, 2018 | 34.27 | 34.69 | 33.89 | 34.26 | 815,160 | -0.30(-0.86%) |
Nov 15, 2018 | 34.47 | 34.60 | 33.81 | 34.56 | 1,001,592 | -0.15(-0.44%) |
Nov 14, 2018 | 35.36 | 35.65 | 34.13 | 34.71 | 755,791 | -0.41(-1.18%) |
Nov 13, 2018 | 34.84 | 35.84 | 34.75 | 35.12 | 1,184,871 | +0.42(+1.22%) |
Nov 12, 2018 | 36.26 | 36.41 | 34.51 | 34.70 | 1,106,104 | -1.69(-4.63%) |
Nov 09, 2018 | 38.63 | 38.63 | 35.63 | 36.39 | 1,816,831 | +0.53(+1.48%) |
Nov 08, 2018 | 36.39 | 36.47 | 35.62 | 35.85 | 731,878 | -0.61(-1.68%) |
Nov 07, 2018 | 36.33 | 36.70 | 36.11 | 36.47 | 898,735 | +0.50(+1.38%) |
Nov 06, 2018 | 35.64 | 36.02 | 35.33 | 35.97 | 590,101 | +0.24(+0.68%) |
Nov 05, 2018 | 35.36 | 35.93 | 35.35 | 35.73 | 928,328 | +0.38(+1.07%) |
Nov 02, 2018 | 35.78 | 36.38 | 35.26 | 35.35 | 895,267 | -0.04(-0.10%) |