Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.64 | 34.79 | 34.26 | 34.33 | 617,915 | -0.31(-0.89%) |
Jan 30, 2019 | 34.08 | 34.81 | 33.68 | 34.64 | 1,069,319 | +0.90(+2.68%) |
Jan 29, 2019 | 33.73 | 33.99 | 33.33 | 33.74 | 484,174 | +0.14(+0.40%) |
Jan 28, 2019 | 33.03 | 33.75 | 32.87 | 33.60 | 1,268,621 | +0.01(+0.03%) |
Jan 25, 2019 | 33.29 | 33.71 | 32.88 | 33.59 | 766,572 | +0.71(+2.17%) |
Jan 24, 2019 | 32.57 | 33.09 | 32.56 | 32.88 | 555,963 | +0.48(+1.48%) |
Jan 23, 2019 | 32.94 | 33.27 | 32.25 | 32.40 | 989,730 | -0.49(-1.49%) |
Jan 22, 2019 | 33.80 | 33.92 | 32.51 | 32.89 | 1,043,100 | -1.06(-3.12%) |
Jan 18, 2019 | 33.75 | 34.35 | 33.75 | 33.94 | 802,596 | +0.46(+1.38%) |
Jan 17, 2019 | 33.05 | 33.72 | 32.90 | 33.48 | 849,975 | +0.32(+0.95%) |
Jan 16, 2019 | 33.14 | 33.68 | 33.04 | 33.17 | 993,571 | +0.25(+0.77%) |
Jan 15, 2019 | 32.83 | 33.00 | 32.38 | 32.91 | 696,262 | +0.26(+0.80%) |
Jan 14, 2019 | 32.70 | 32.94 | 32.30 | 32.65 | 1,218,736 | -0.62(-1.88%) |
Jan 11, 2019 | 32.54 | 33.41 | 32.31 | 33.27 | 760,826 | +0.26(+0.80%) |
Jan 10, 2019 | 32.13 | 33.26 | 31.87 | 33.01 | 1,848,863 | +0.66(+2.04%) |
Jan 09, 2019 | 32.14 | 32.49 | 31.91 | 32.35 | 1,441,873 | +0.55(+1.74%) |
Jan 08, 2019 | 31.55 | 31.93 | 31.03 | 31.80 | 1,910,649 | +0.59(+1.88%) |
Jan 07, 2019 | 29.63 | 31.39 | 29.50 | 31.21 | 2,458,480 | +2.27(+7.85%) |
Jan 04, 2019 | 27.33 | 29.25 | 27.21 | 28.94 | 1,743,324 | +2.11(+7.86%) |
Jan 03, 2019 | 27.73 | 28.04 | 26.80 | 26.83 | 1,123,407 | -1.01(-3.64%) |
Jan 02, 2019 | 27.02 | 28.27 | 26.64 | 27.84 | 1,622,861 | +0.51(+1.85%) |
Dec 31, 2018 | 26.93 | 27.39 | 26.52 | 27.34 | 1,189,916 | +0.43(+1.61%) |
Dec 28, 2018 | 27.24 | 27.46 | 26.75 | 26.90 | 1,384,736 | -0.14(-0.50%) |
Dec 27, 2018 | 26.59 | 27.04 | 25.89 | 27.04 | 1,534,602 | -0.06(-0.23%) |
Dec 26, 2018 | 26.09 | 27.10 | 25.46 | 27.10 | 1,656,379 | +1.10(+4.25%) |
Dec 24, 2018 | 26.64 | 26.78 | 25.91 | 26.00 | 926,141 | -0.85(-3.17%) |
Dec 21, 2018 | 27.99 | 28.29 | 26.76 | 26.85 | 1,890,296 | -0.97(-3.48%) |
Dec 20, 2018 | 28.82 | 28.99 | 27.63 | 27.82 | 1,392,574 | -1.28(-4.39%) |
Dec 19, 2018 | 30.03 | 30.48 | 28.82 | 29.09 | 1,595,039 | -0.78(-2.61%) |
Dec 18, 2018 | 29.54 | 30.17 | 29.37 | 29.87 | 2,493,605 | +0.61(+2.07%) |
Dec 17, 2018 | 30.12 | 30.38 | 29.12 | 29.27 | 1,703,243 | -0.85(-2.82%) |
Dec 14, 2018 | 31.65 | 31.75 | 30.12 | 30.12 | 1,956,267 | -1.63(-5.13%) |
Dec 13, 2018 | 32.59 | 32.77 | 31.67 | 31.75 | 1,084,404 | -0.79(-2.42%) |
Dec 12, 2018 | 32.64 | 32.90 | 32.36 | 32.53 | 927,592 | +0.58(+1.81%) |
Dec 11, 2018 | 32.36 | 32.86 | 31.91 | 31.95 | 1,171,350 | +0.15(+0.48%) |
Dec 10, 2018 | 32.62 | 32.97 | 30.90 | 31.80 | 1,181,728 | -0.95(-2.89%) |
Dec 07, 2018 | 33.59 | 34.05 | 32.62 | 32.75 | 1,277,813 | -0.69(-2.05%) |
Dec 06, 2018 | 33.48 | 33.64 | 32.52 | 33.43 | 1,651,882 | -0.75(-2.19%) |
Dec 04, 2018 | 35.60 | 35.71 | 34.07 | 34.18 | 770,170 | -1.53(-4.29%) |
Dec 03, 2018 | 35.71 | 35.97 | 35.21 | 35.71 | 904,423 | +0.68(+1.93%) |
Nov 30, 2018 | 34.66 | 35.07 | 34.55 | 35.04 | 522,948 | +0.33(+0.96%) |
Nov 29, 2018 | 34.62 | 35.03 | 34.47 | 34.70 | 417,263 | -0.10(-0.29%) |
Nov 28, 2018 | 34.06 | 34.92 | 33.55 | 34.80 | 598,093 | +0.84(+2.47%) |
Nov 27, 2018 | 33.72 | 34.23 | 33.58 | 33.96 | 529,653 | +0.06(+0.19%) |
Nov 26, 2018 | 33.79 | 34.46 | 33.65 | 33.90 | 805,215 | +0.43(+1.29%) |
Nov 23, 2018 | 33.45 | 33.73 | 33.04 | 33.47 | 327,078 | -0.33(-0.99%) |
Nov 21, 2018 | 33.80 | 33.80 | 33.80 | 0 | +0.60(+1.79%) | |
Nov 20, 2018 | 33.04 | 33.30 | 32.43 | 33.21 | 851,911 | -0.32(-0.97%) |
Nov 19, 2018 | 34.22 | 34.43 | 33.47 | 33.53 | 642,999 | -0.74(-2.16%) |
Nov 16, 2018 | 34.28 | 34.70 | 33.90 | 34.27 | 814,868 | -0.30(-0.86%) |
Nov 15, 2018 | 34.49 | 34.61 | 33.82 | 34.57 | 1,001,233 | -0.15(-0.44%) |
Nov 14, 2018 | 35.37 | 35.66 | 34.14 | 34.72 | 755,520 | -0.41(-1.18%) |
Nov 13, 2018 | 34.85 | 35.85 | 34.77 | 35.14 | 1,184,446 | +0.42(+1.22%) |
Nov 12, 2018 | 36.27 | 36.43 | 34.52 | 34.71 | 1,105,707 | -1.69(-4.63%) |
Nov 09, 2018 | 38.64 | 38.64 | 35.64 | 36.40 | 1,816,179 | +0.53(+1.48%) |
Nov 08, 2018 | 36.40 | 36.49 | 35.63 | 35.87 | 731,615 | -0.61(-1.68%) |
Nov 07, 2018 | 36.34 | 36.71 | 36.13 | 36.48 | 898,412 | +0.50(+1.38%) |
Nov 06, 2018 | 35.65 | 36.04 | 35.34 | 35.98 | 589,889 | +0.24(+0.68%) |
Nov 05, 2018 | 35.37 | 35.94 | 35.36 | 35.74 | 927,994 | +0.38(+1.07%) |
Nov 02, 2018 | 35.79 | 36.39 | 35.27 | 35.36 | 894,946 | -0.04(-0.10%) |