Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.75 | 38.36 | 37.11 | 37.44 | 676,888 | -0.32(-0.85%) |
Jan 30, 2019 | 36.73 | 38.17 | 36.68 | 37.76 | 1,189,632 | +1.70(+4.71%) |
Jan 29, 2019 | 36.65 | 36.79 | 36.03 | 36.06 | 293,644 | -0.22(-0.61%) |
Jan 28, 2019 | 37.00 | 37.06 | 35.85 | 36.28 | 602,549 | -1.38(-3.66%) |
Jan 25, 2019 | 37.12 | 38.04 | 37.07 | 37.66 | 381,600 | +0.96(+2.62%) |
Jan 24, 2019 | 35.93 | 37.00 | 35.43 | 36.70 | 497,386 | +0.78(+2.17%) |
Jan 23, 2019 | 38.07 | 38.07 | 35.86 | 35.92 | 422,184 | -1.95(-5.15%) |
Jan 22, 2019 | 37.76 | 38.42 | 37.03 | 37.87 | 754,899 | -0.44(-1.15%) |
Jan 18, 2019 | 37.48 | 38.41 | 36.95 | 38.31 | 464,300 | +1.41(+3.82%) |
Jan 17, 2019 | 36.48 | 36.92 | 35.97 | 36.90 | 605,806 | -0.11(-0.30%) |
Jan 16, 2019 | 37.35 | 38.00 | 36.80 | 37.01 | 552,589 | -0.31(-0.83%) |
Jan 15, 2019 | 37.86 | 38.11 | 36.54 | 37.32 | 395,242 | -0.27(-0.72%) |
Jan 14, 2019 | 37.26 | 37.98 | 36.75 | 37.59 | 953,386 | -0.31(-0.82%) |
Jan 11, 2019 | 36.82 | 38.06 | 36.56 | 37.90 | 486,900 | +0.66(+1.77%) |
Jan 10, 2019 | 35.99 | 37.33 | 35.73 | 37.24 | 807,706 | +0.80(+2.20%) |
Jan 09, 2019 | 35.98 | 36.67 | 35.55 | 36.44 | 598,606 | +0.96(+2.71%) |
Jan 08, 2019 | 36.11 | 36.47 | 35.20 | 35.48 | 874,239 | -0.20(-0.56%) |
Jan 07, 2019 | 34.03 | 36.09 | 33.25 | 35.68 | 834,970 | +1.74(+5.13%) |
Jan 04, 2019 | 31.90 | 34.06 | 31.66 | 33.94 | 743,500 | +2.75(+8.82%) |
Jan 03, 2019 | 31.00 | 31.93 | 30.33 | 31.19 | 366,936 | +0.26(+0.84%) |
Jan 02, 2019 | 29.47 | 31.23 | 29.24 | 30.93 | 487,338 | +0.90(+3.00%) |
Dec 31, 2018 | 29.83 | 30.14 | 28.86 | 30.03 | 458,600 | +0.41(+1.38%) |
Dec 28, 2018 | 29.66 | 30.28 | 29.27 | 29.62 | 414,300 | +0.10(+0.34%) |
Dec 27, 2018 | 28.34 | 29.54 | 27.78 | 29.52 | 666,046 | +0.53(+1.83%) |
Dec 26, 2018 | 27.08 | 29.02 | 26.62 | 28.99 | 1,117,788 | +2.14(+7.97%) |
Dec 24, 2018 | 27.49 | 28.28 | 26.85 | 26.85 | 509,300 | -0.91(-3.28%) |
Dec 21, 2018 | 28.24 | 28.95 | 27.46 | 27.76 | 1,584,200 | -0.60(-2.12%) |
Dec 20, 2018 | 29.30 | 29.89 | 28.21 | 28.36 | 705,367 | -1.25(-4.22%) |
Dec 19, 2018 | 31.35 | 31.65 | 29.37 | 29.61 | 633,212 | -1.59(-5.10%) |
Dec 18, 2018 | 31.78 | 32.07 | 30.77 | 31.20 | 497,008 | -0.39(-1.23%) |
Dec 17, 2018 | 31.75 | 32.72 | 31.37 | 31.59 | 497,121 | -0.15(-0.47%) |
Dec 14, 2018 | 32.40 | 32.82 | 31.51 | 31.74 | 451,100 | -0.90(-2.76%) |
Dec 13, 2018 | 33.46 | 33.75 | 32.23 | 32.64 | 601,043 | -1.08(-3.20%) |
Dec 12, 2018 | 33.67 | 34.68 | 33.19 | 33.72 | 695,552 | +0.67(+2.03%) |
Dec 11, 2018 | 34.00 | 34.14 | 31.96 | 33.05 | 777,402 | -0.43(-1.28%) |
Dec 10, 2018 | 34.70 | 34.88 | 32.50 | 33.48 | 749,058 | -1.40(-4.01%) |
Dec 07, 2018 | 36.16 | 36.94 | 34.71 | 34.88 | 612,000 | -0.42(-1.19%) |
Dec 06, 2018 | 36.19 | 36.19 | 34.60 | 35.30 | 711,950 | -1.52(-4.13%) |
Dec 04, 2018 | 40.13 | 40.13 | 36.40 | 36.82 | 595,300 | -3.48(-8.64%) |
Dec 03, 2018 | 39.92 | 40.78 | 39.32 | 40.30 | 473,080 | +1.04(+2.65%) |
Nov 30, 2018 | 39.73 | 40.05 | 38.89 | 39.26 | 439,700 | -0.86(-2.14%) |
Nov 29, 2018 | 40.41 | 40.86 | 39.74 | 40.12 | 338,841 | -0.35(-0.86%) |
Nov 28, 2018 | 39.47 | 40.62 | 38.67 | 40.47 | 282,413 | +1.15(+2.92%) |
Nov 27, 2018 | 40.08 | 40.78 | 39.14 | 39.32 | 297,517 | -0.89(-2.21%) |
Nov 26, 2018 | 39.75 | 40.64 | 39.61 | 40.21 | 374,015 | +0.92(+2.34%) |
Nov 23, 2018 | 39.16 | 39.65 | 38.79 | 39.29 | 133,800 | -1.33(-3.27%) |
Nov 21, 2018 | 40.62 | 40.62 | 40.62 | 0 | +0.14(+0.35%) | |
Nov 20, 2018 | 41.22 | 41.61 | 39.86 | 40.48 | 472,076 | -1.52(-3.62%) |
Nov 19, 2018 | 41.57 | 42.56 | 41.47 | 42.00 | 411,129 | +0.13(+0.31%) |
Nov 16, 2018 | 41.12 | 41.99 | 40.63 | 41.87 | 435,900 | +0.74(+1.80%) |
Nov 15, 2018 | 39.79 | 41.33 | 39.76 | 41.13 | 333,507 | +1.11(+2.77%) |
Nov 14, 2018 | 39.70 | 40.40 | 39.14 | 40.02 | 444,764 | +1.13(+2.91%) |
Nov 13, 2018 | 40.39 | 40.80 | 38.89 | 38.89 | 340,308 | -1.50(-3.71%) |
Nov 12, 2018 | 41.94 | 42.18 | 40.33 | 40.39 | 352,719 | -1.43(-3.42%) |
Nov 09, 2018 | 41.32 | 42.28 | 40.52 | 41.82 | 330,400 | -0.17(-0.40%) |
Nov 08, 2018 | 43.26 | 43.26 | 41.71 | 41.99 | 174,684 | -1.62(-3.71%) |
Nov 07, 2018 | 43.86 | 44.49 | 42.33 | 43.61 | 280,919 | +0.37(+0.86%) |
Nov 06, 2018 | 42.69 | 43.55 | 42.18 | 43.24 | 271,338 | +0.54(+1.26%) |
Nov 05, 2018 | 43.12 | 43.44 | 42.20 | 42.70 | 388,856 | +0.03(+0.07%) |
Nov 02, 2018 | 42.58 | 43.13 | 41.98 | 42.67 | 398,100 | +0.41(+0.97%) |