Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.06 | 36.28 | 35.63 | 36.01 | 92,876 | -0.01(-0.03%) |
Jan 30, 2019 | 35.89 | 36.32 | 35.54 | 36.02 | 48,110 | +0.29(+0.82%) |
Jan 29, 2019 | 35.63 | 36.49 | 35.36 | 35.73 | 80,627 | +0.11(+0.30%) |
Jan 28, 2019 | 36.12 | 36.22 | 35.21 | 35.62 | 66,234 | -0.98(-2.69%) |
Jan 25, 2019 | 36.15 | 37.23 | 36.15 | 36.61 | 57,827 | +0.68(+1.90%) |
Jan 24, 2019 | 35.47 | 35.95 | 35.27 | 35.93 | 125,001 | +0.29(+0.82%) |
Jan 23, 2019 | 36.42 | 37.13 | 35.57 | 35.63 | 62,305 | -0.69(-1.90%) |
Jan 22, 2019 | 37.13 | 37.41 | 35.91 | 36.32 | 84,749 | -1.07(-2.86%) |
Jan 18, 2019 | 37.04 | 38.04 | 37.02 | 37.40 | 151,090 | +0.45(+1.21%) |
Jan 17, 2019 | 36.29 | 37.39 | 36.28 | 36.95 | 102,799 | +0.51(+1.39%) |
Jan 16, 2019 | 36.03 | 36.50 | 35.99 | 36.44 | 69,001 | +0.42(+1.16%) |
Jan 15, 2019 | 36.07 | 36.28 | 35.62 | 36.02 | 69,731 | -0.06(-0.16%) |
Jan 14, 2019 | 36.48 | 36.53 | 35.88 | 36.08 | 78,936 | -0.66(-1.80%) |
Jan 11, 2019 | 36.40 | 36.75 | 36.16 | 36.74 | 101,377 | +0.07(+0.19%) |
Jan 10, 2019 | 35.99 | 36.78 | 35.99 | 36.68 | 107,087 | +0.43(+1.18%) |
Jan 09, 2019 | 36.32 | 36.50 | 35.85 | 36.25 | 82,773 | +0.08(+0.21%) |
Jan 08, 2019 | 35.46 | 36.22 | 35.08 | 36.17 | 134,051 | +0.95(+2.70%) |
Jan 07, 2019 | 35.00 | 35.27 | 34.60 | 35.22 | 89,902 | +0.20(+0.58%) |
Jan 04, 2019 | 34.55 | 35.20 | 33.95 | 35.01 | 104,308 | +0.79(+2.30%) |
Jan 03, 2019 | 35.12 | 35.12 | 33.99 | 34.23 | 76,539 | -1.07(-3.02%) |
Jan 02, 2019 | 34.67 | 35.57 | 34.30 | 35.30 | 198,625 | +0.18(+0.52%) |
Dec 31, 2018 | 35.32 | 35.32 | 34.54 | 35.11 | 166,975 | -0.04(-0.11%) |
Dec 28, 2018 | 34.99 | 35.78 | 34.56 | 35.15 | 133,992 | +0.20(+0.58%) |
Dec 27, 2018 | 33.39 | 35.00 | 33.35 | 34.95 | 233,778 | +1.06(+3.12%) |
Dec 26, 2018 | 32.66 | 33.93 | 32.16 | 33.89 | 138,018 | +1.29(+3.96%) |
Dec 24, 2018 | 33.04 | 33.32 | 32.60 | 32.60 | 68,439 | -0.58(-1.75%) |
Dec 21, 2018 | 33.54 | 34.00 | 32.73 | 33.18 | 365,903 | -0.37(-1.10%) |
Dec 20, 2018 | 33.71 | 34.00 | 33.06 | 33.55 | 141,667 | -0.17(-0.52%) |
Dec 19, 2018 | 34.91 | 35.19 | 33.19 | 33.72 | 138,070 | -1.18(-3.39%) |
Dec 18, 2018 | 35.00 | 35.71 | 34.63 | 34.91 | 121,717 | -0.09(-0.25%) |
Dec 17, 2018 | 36.09 | 36.09 | 34.78 | 35.00 | 142,046 | -1.10(-3.04%) |
Dec 14, 2018 | 35.80 | 36.86 | 35.26 | 36.09 | 130,076 | +0.14(+0.38%) |
Dec 13, 2018 | 37.36 | 37.97 | 35.64 | 35.96 | 173,165 | -1.14(-3.06%) |
Dec 12, 2018 | 36.62 | 37.62 | 35.13 | 37.09 | 74,286 | +1.08(+2.99%) |
Dec 11, 2018 | 36.62 | 36.66 | 35.58 | 36.01 | 74,747 | -0.14(-0.38%) |
Dec 10, 2018 | 36.29 | 36.64 | 35.60 | 36.15 | 100,543 | -0.36(-0.98%) |
Dec 07, 2018 | 38.24 | 38.46 | 36.42 | 36.51 | 180,478 | -1.74(-4.54%) |
Dec 06, 2018 | 37.22 | 38.30 | 37.22 | 38.25 | 113,804 | +0.69(+1.83%) |
Dec 04, 2018 | 39.72 | 40.03 | 37.13 | 37.56 | 150,587 | -2.16(-5.45%) |
Dec 03, 2018 | 39.80 | 40.37 | 38.94 | 39.72 | 169,635 | +0.57(+1.46%) |
Nov 30, 2018 | 39.08 | 39.56 | 38.53 | 39.15 | 175,324 | +0.23(+0.60%) |
Nov 29, 2018 | 38.69 | 41.61 | 37.57 | 38.91 | 193,444 | +0.03(+0.07%) |
Nov 28, 2018 | 37.79 | 38.93 | 37.51 | 38.89 | 168,009 | +1.14(+3.01%) |
Nov 27, 2018 | 38.30 | 38.75 | 37.70 | 37.75 | 69,895 | -0.84(-2.19%) |
Nov 26, 2018 | 39.06 | 39.43 | 38.44 | 38.59 | 97,830 | -0.28(-0.72%) |
Nov 23, 2018 | 38.45 | 39.49 | 38.15 | 38.88 | 42,980 | -0.02(-0.05%) |
Nov 21, 2018 | 38.90 | 38.90 | 38.90 | 0 | -0.48(-1.21%) | |
Nov 20, 2018 | 41.15 | 41.15 | 39.03 | 39.37 | 146,004 | -1.80(-4.38%) |
Nov 19, 2018 | 42.59 | 42.84 | 41.12 | 41.18 | 119,366 | -1.57(-3.68%) |
Nov 16, 2018 | 42.57 | 42.98 | 42.34 | 42.75 | 165,738 | -0.18(-0.43%) |
Nov 15, 2018 | 41.68 | 42.93 | 41.37 | 42.93 | 88,358 | +0.98(+2.34%) |
Nov 14, 2018 | 42.64 | 43.89 | 41.75 | 41.95 | 64,325 | -0.41(-0.96%) |
Nov 13, 2018 | 42.35 | 43.37 | 42.23 | 42.36 | 95,917 | +0.15(+0.34%) |
Nov 12, 2018 | 43.31 | 43.31 | 42.18 | 42.21 | 85,069 | -0.97(-2.25%) |
Nov 09, 2018 | 44.52 | 44.52 | 43.15 | 43.18 | 84,724 | -1.51(-3.39%) |
Nov 08, 2018 | 44.61 | 45.15 | 44.29 | 44.70 | 77,972 | -0.08(-0.17%) |
Nov 07, 2018 | 44.08 | 44.85 | 43.64 | 44.77 | 115,595 | +0.87(+1.99%) |
Nov 06, 2018 | 43.13 | 44.12 | 42.97 | 43.90 | 184,977 | +0.71(+1.64%) |
Nov 05, 2018 | 43.48 | 44.46 | 42.85 | 43.19 | 185,078 | -0.14(-0.31%) |
Nov 02, 2018 | 43.16 | 44.07 | 43.03 | 43.33 | 274,994 | +0.37(+0.86%) |