Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.69 | 34.96 | 33.58 | 34.88 | 801,642 | +1.12(+3.33%) |
Jan 30, 2019 | 33.45 | 33.84 | 33.04 | 33.76 | 619,664 | +0.40(+1.20%) |
Jan 29, 2019 | 33.55 | 33.58 | 33.11 | 33.35 | 444,020 | -0.18(-0.54%) |
Jan 28, 2019 | 33.05 | 33.86 | 32.95 | 33.53 | 840,148 | +0.18(+0.55%) |
Jan 25, 2019 | 33.91 | 34.08 | 33.27 | 33.35 | 735,200 | +0.01(+0.01%) |
Jan 24, 2019 | 33.09 | 33.37 | 32.77 | 33.34 | 848,984 | +0.24(+0.72%) |
Jan 23, 2019 | 34.24 | 34.45 | 32.57 | 33.10 | 1,183,090 | -0.88(-2.58%) |
Jan 22, 2019 | 34.80 | 34.85 | 33.63 | 33.98 | 852,118 | -1.05(-3.01%) |
Jan 18, 2019 | 34.56 | 35.18 | 34.44 | 35.03 | 1,262,000 | +0.86(+2.52%) |
Jan 17, 2019 | 33.24 | 34.36 | 33.02 | 34.17 | 1,075,340 | +0.82(+2.47%) |
Jan 16, 2019 | 33.38 | 33.94 | 33.17 | 33.35 | 774,740 | +0.02(+0.08%) |
Jan 15, 2019 | 33.41 | 33.47 | 32.60 | 33.33 | 802,952 | -0.09(-0.27%) |
Jan 14, 2019 | 33.86 | 34.06 | 33.38 | 33.41 | 843,584 | -0.70(-2.07%) |
Jan 11, 2019 | 33.90 | 34.19 | 33.37 | 34.12 | 1,277,800 | +0.17(+0.52%) |
Jan 10, 2019 | 33.95 | 34.09 | 33.56 | 33.95 | 1,000,302 | -0.10(-0.31%) |
Jan 09, 2019 | 33.25 | 34.05 | 32.87 | 34.05 | 1,066,612 | +0.80(+2.41%) |
Jan 08, 2019 | 32.93 | 33.32 | 32.65 | 33.25 | 1,011,818 | +0.73(+2.26%) |
Jan 07, 2019 | 32.16 | 32.71 | 31.61 | 32.52 | 1,040,482 | +0.49(+1.55%) |
Jan 04, 2019 | 30.96 | 32.42 | 30.39 | 32.02 | 1,473,600 | +1.63(+5.36%) |
Jan 03, 2019 | 30.34 | 30.90 | 29.49 | 30.39 | 1,380,662 | -0.12(-0.41%) |
Jan 02, 2019 | 29.00 | 30.54 | 28.86 | 30.52 | 2,061,846 | +0.84(+2.81%) |
Dec 31, 2018 | 29.26 | 29.70 | 28.84 | 29.68 | 869,200 | +0.60(+2.06%) |
Dec 28, 2018 | 29.29 | 29.53 | 28.39 | 29.08 | 650,400 | -0.03(-0.10%) |
Dec 27, 2018 | 28.11 | 29.14 | 27.80 | 29.11 | 956,100 | +0.38(+1.31%) |
Dec 26, 2018 | 27.00 | 28.81 | 26.74 | 28.73 | 718,488 | +1.93(+7.20%) |
Dec 24, 2018 | 27.53 | 27.89 | 26.77 | 26.80 | 477,800 | -1.00(-3.61%) |
Dec 21, 2018 | 28.55 | 28.64 | 27.31 | 27.81 | 2,677,000 | -0.75(-2.61%) |
Dec 20, 2018 | 28.98 | 29.77 | 28.34 | 28.55 | 1,059,846 | -0.55(-1.89%) |
Dec 19, 2018 | 29.35 | 30.36 | 29.01 | 29.11 | 1,118,860 | -0.18(-0.60%) |
Dec 18, 2018 | 28.54 | 29.86 | 28.54 | 29.28 | 831,094 | +0.83(+2.92%) |
Dec 17, 2018 | 29.26 | 29.37 | 28.17 | 28.45 | 1,239,304 | -1.00(-3.41%) |
Dec 14, 2018 | 29.85 | 30.36 | 29.28 | 29.45 | 1,065,800 | -0.74(-2.45%) |
Dec 13, 2018 | 31.54 | 31.86 | 30.08 | 30.20 | 1,430,124 | -1.30(-4.13%) |
Dec 12, 2018 | 30.96 | 32.01 | 30.86 | 31.50 | 866,238 | +1.07(+3.53%) |
Dec 11, 2018 | 30.77 | 30.88 | 30.21 | 30.42 | 1,045,224 | +0.22(+0.71%) |
Dec 10, 2018 | 31.33 | 31.71 | 29.91 | 30.20 | 1,141,008 | -1.15(-3.67%) |
Dec 07, 2018 | 31.35 | 31.98 | 30.85 | 31.36 | 3,015,400 | +0.04(+0.13%) |
Dec 06, 2018 | 30.25 | 31.34 | 29.83 | 31.32 | 1,284,114 | +0.57(+1.84%) |
Dec 04, 2018 | 32.48 | 32.55 | 30.66 | 30.75 | 1,159,600 | -1.85(-5.67%) |
Dec 03, 2018 | 32.54 | 32.87 | 31.96 | 32.60 | 1,102,724 | +0.74(+2.31%) |
Nov 30, 2018 | 31.64 | 32.09 | 31.29 | 31.86 | 1,010,600 | +0.19(+0.60%) |
Nov 29, 2018 | 31.58 | 32.04 | 31.30 | 31.68 | 1,306,398 | +0.02(+0.05%) |
Nov 28, 2018 | 30.43 | 31.75 | 29.96 | 31.66 | 993,078 | +1.43(+4.71%) |
Nov 27, 2018 | 30.20 | 30.59 | 29.95 | 30.23 | 778,802 | -0.21(-0.67%) |
Nov 26, 2018 | 30.29 | 30.55 | 29.90 | 30.44 | 778,128 | +0.55(+1.86%) |
Nov 23, 2018 | 29.62 | 30.50 | 29.50 | 29.89 | 286,600 | -0.02(-0.07%) |
Nov 21, 2018 | 29.91 | 29.91 | 29.91 | 0 | +0.68(+2.33%) | |
Nov 20, 2018 | 29.18 | 29.66 | 28.68 | 29.23 | 1,071,362 | -0.51(-1.73%) |
Nov 19, 2018 | 29.18 | 29.95 | 29.11 | 29.74 | 1,213,336 | +0.43(+1.48%) |
Nov 16, 2018 | 29.68 | 29.96 | 29.16 | 29.30 | 1,305,400 | -0.45(-1.51%) |
Nov 15, 2018 | 29.32 | 30.16 | 28.90 | 29.75 | 1,707,546 | +0.22(+0.74%) |
Nov 14, 2018 | 30.61 | 30.65 | 29.18 | 29.54 | 1,349,396 | -0.59(-1.96%) |
Nov 13, 2018 | 30.85 | 31.34 | 30.01 | 30.12 | 2,005,570 | -0.50(-1.65%) |
Nov 12, 2018 | 31.49 | 31.75 | 30.57 | 30.63 | 1,178,750 | -0.85(-2.70%) |
Nov 09, 2018 | 32.09 | 32.52 | 30.95 | 31.48 | 1,452,600 | -0.71(-2.21%) |
Nov 08, 2018 | 33.16 | 33.44 | 31.98 | 32.19 | 1,039,568 | -1.21(-3.61%) |
Nov 07, 2018 | 33.97 | 34.22 | 32.39 | 33.40 | 1,324,250 | -0.28(-0.85%) |
Nov 06, 2018 | 33.42 | 33.76 | 32.56 | 33.68 | 1,256,910 | +0.21(+0.63%) |
Nov 05, 2018 | 32.47 | 34.09 | 32.37 | 33.47 | 1,712,764 | +1.00(+3.08%) |
Nov 02, 2018 | 32.78 | 33.06 | 31.82 | 32.47 | 3,092,200 | -0.11(-0.34%) |