Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.66 | 34.19 | 33.40 | 34.00 | 58,501 | +0.16(+0.47%) |
Jan 30, 2019 | 33.66 | 34.03 | 33.35 | 33.84 | 42,363 | +0.19(+0.56%) |
Jan 29, 2019 | 33.76 | 34.25 | 33.59 | 33.65 | 18,067 | -0.20(-0.59%) |
Jan 28, 2019 | 34.11 | 34.12 | 33.66 | 33.85 | 27,272 | -0.29(-0.85%) |
Jan 25, 2019 | 34.49 | 34.67 | 33.94 | 34.14 | 27,600 | -0.17(-0.50%) |
Jan 24, 2019 | 34.08 | 34.52 | 34.02 | 34.31 | 22,906 | +0.05(+0.15%) |
Jan 23, 2019 | 34.42 | 34.42 | 31.50 | 34.26 | 32,750 | +0.05(+0.15%) |
Jan 22, 2019 | 34.37 | 34.70 | 33.88 | 34.21 | 26,360 | -0.31(-0.90%) |
Jan 18, 2019 | 34.49 | 34.88 | 34.47 | 34.52 | 42,300 | +0.04(+0.12%) |
Jan 17, 2019 | 34.41 | 34.76 | 34.13 | 34.48 | 60,026 | -0.02(-0.06%) |
Jan 16, 2019 | 34.04 | 34.80 | 33.55 | 34.50 | 52,440 | +0.45(+1.32%) |
Jan 15, 2019 | 33.96 | 34.19 | 33.82 | 34.05 | 40,094 | +0.07(+0.21%) |
Jan 14, 2019 | 33.93 | 34.51 | 33.91 | 33.98 | 29,200 | -0.14(-0.41%) |
Jan 11, 2019 | 34.31 | 34.49 | 33.88 | 34.12 | 46,600 | -0.34(-0.99%) |
Jan 10, 2019 | 34.34 | 34.70 | 34.04 | 34.46 | 47,808 | -0.03(-0.09%) |
Jan 09, 2019 | 34.78 | 34.95 | 34.23 | 34.49 | 41,483 | -0.22(-0.63%) |
Jan 08, 2019 | 34.74 | 34.98 | 34.28 | 34.71 | 50,081 | +0.11(+0.32%) |
Jan 07, 2019 | 34.67 | 34.67 | 34.10 | 34.60 | 21,184 | -0.17(-0.49%) |
Jan 04, 2019 | 33.87 | 34.83 | 33.42 | 34.77 | 41,400 | +1.15(+3.42%) |
Jan 03, 2019 | 33.93 | 33.93 | 33.41 | 33.62 | 27,341 | -0.34(-1.00%) |
Jan 02, 2019 | 33.52 | 34.69 | 32.85 | 33.96 | 51,454 | -0.08(-0.24%) |
Dec 31, 2018 | 34.50 | 34.77 | 33.54 | 34.04 | 65,500 | -0.50(-1.45%) |
Dec 28, 2018 | 34.69 | 34.86 | 33.37 | 34.54 | 51,100 | -0.01(-0.03%) |
Dec 27, 2018 | 33.94 | 34.56 | 32.08 | 34.55 | 62,206 | +0.32(+0.93%) |
Dec 26, 2018 | 33.78 | 34.46 | 33.40 | 34.23 | 57,544 | +0.63(+1.87%) |
Dec 24, 2018 | 34.60 | 34.73 | 33.60 | 33.60 | 22,500 | -0.99(-2.86%) |
Dec 21, 2018 | 34.51 | 34.83 | 34.07 | 34.59 | 85,500 | +0.14(+0.41%) |
Dec 20, 2018 | 33.69 | 34.54 | 33.62 | 34.45 | 79,344 | +0.81(+2.41%) |
Dec 19, 2018 | 34.11 | 34.27 | 33.45 | 33.64 | 29,811 | -0.42(-1.23%) |
Dec 18, 2018 | 34.40 | 34.51 | 33.95 | 34.06 | 41,657 | -0.31(-0.90%) |
Dec 17, 2018 | 34.53 | 34.97 | 33.91 | 34.37 | 56,016 | -0.30(-0.87%) |
Dec 14, 2018 | 34.73 | 34.95 | 34.55 | 34.67 | 39,000 | -0.28(-0.80%) |
Dec 13, 2018 | 34.94 | 34.99 | 34.30 | 34.95 | 52,805 | +0.02(+0.06%) |
Dec 12, 2018 | 34.48 | 34.99 | 33.98 | 34.93 | 43,770 | +0.78(+2.28%) |
Dec 11, 2018 | 34.31 | 34.33 | 33.59 | 34.15 | 22,792 | -0.05(-0.13%) |
Dec 10, 2018 | 34.37 | 34.49 | 33.14 | 34.20 | 38,373 | -0.03(-0.10%) |
Dec 07, 2018 | 34.43 | 34.74 | 33.49 | 34.23 | 38,600 | -0.34(-0.98%) |
Dec 06, 2018 | 34.25 | 34.62 | 33.64 | 34.57 | 26,087 | +0.04(+0.12%) |
Dec 04, 2018 | 34.79 | 35.05 | 34.30 | 34.53 | 51,700 | -0.36(-1.03%) |
Dec 03, 2018 | 35.00 | 35.00 | 33.69 | 34.89 | 72,600 | -0.11(-0.31%) |
Nov 30, 2018 | 34.07 | 35.00 | 33.97 | 35.00 | 76,500 | +0.97(+2.85%) |
Nov 29, 2018 | 34.28 | 34.32 | 33.77 | 34.03 | 16,519 | -0.18(-0.53%) |
Nov 28, 2018 | 33.00 | 34.47 | 32.72 | 34.21 | 29,487 | +1.22(+3.70%) |
Nov 27, 2018 | 33.76 | 34.00 | 32.82 | 32.99 | 36,493 | -0.83(-2.45%) |
Nov 26, 2018 | 33.76 | 33.97 | 33.26 | 33.82 | 50,886 | +0.17(+0.51%) |
Nov 23, 2018 | 33.06 | 33.86 | 33.06 | 33.65 | 14,400 | +0.50(+1.51%) |
Nov 21, 2018 | 33.15 | 33.15 | 33.15 | 0 | -0.26(-0.78%) | |
Nov 20, 2018 | 33.50 | 33.97 | 33.19 | 33.41 | 25,110 | -0.35(-1.04%) |
Nov 19, 2018 | 33.54 | 33.91 | 32.60 | 33.76 | 21,880 | +0.28(+0.84%) |
Nov 16, 2018 | 32.99 | 33.78 | 32.99 | 33.48 | 30,000 | +0.25(+0.75%) |
Nov 15, 2018 | 32.70 | 33.48 | 32.59 | 33.23 | 30,164 | +0.39(+1.19%) |
Nov 14, 2018 | 32.63 | 33.09 | 32.16 | 32.84 | 22,913 | +0.37(+1.14%) |
Nov 13, 2018 | 32.65 | 33.23 | 32.43 | 32.47 | 23,854 | -0.15(-0.46%) |
Nov 12, 2018 | 33.14 | 33.48 | 32.61 | 32.62 | 23,158 | -0.38(-1.15%) |
Nov 09, 2018 | 33.21 | 33.59 | 32.72 | 33.00 | 30,500 | -0.21(-0.63%) |
Nov 08, 2018 | 33.62 | 33.81 | 32.99 | 33.21 | 34,012 | -0.43(-1.28%) |
Nov 07, 2018 | 34.00 | 34.25 | 33.20 | 33.64 | 59,363 | -0.24(-0.71%) |
Nov 06, 2018 | 33.63 | 33.89 | 32.63 | 33.88 | 30,626 | +0.26(+0.77%) |
Nov 05, 2018 | 33.39 | 33.79 | 32.55 | 33.62 | 30,380 | +0.21(+0.63%) |
Nov 02, 2018 | 31.71 | 33.79 | 31.00 | 33.41 | 74,500 | +0.45(+1.37%) |