Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.26 | 36.50 | 36.26 | 36.39 | 7,701 | +0.47(+1.32%) |
Jan 30, 2019 | 35.49 | 35.94 | 35.43 | 35.92 | 4,808 | +0.93(+2.65%) |
Jan 29, 2019 | 35.17 | 35.17 | 34.99 | 34.99 | 3,482 | -0.20(-0.58%) |
Jan 28, 2019 | 35.14 | 35.28 | 35.02 | 35.20 | 3,970 | -0.44(-1.24%) |
Jan 25, 2019 | 35.84 | 35.84 | 35.59 | 35.64 | 2,201 | +0.38(+1.09%) |
Jan 24, 2019 | 35.17 | 35.37 | 35.15 | 35.25 | 5,238 | +0.30(+0.86%) |
Jan 23, 2019 | 35.03 | 35.03 | 34.80 | 34.95 | 2,950 | +0.29(+0.83%) |
Jan 22, 2019 | 35.19 | 35.19 | 34.58 | 34.67 | 24,917 | -0.99(-2.78%) |
Jan 18, 2019 | 35.72 | 35.72 | 35.57 | 35.66 | 6,052 | +0.37(+1.06%) |
Jan 17, 2019 | 34.81 | 35.48 | 34.80 | 35.28 | 2,337 | +0.14(+0.41%) |
Jan 16, 2019 | 34.88 | 35.14 | 34.88 | 35.14 | 3,669 | +0.30(+0.87%) |
Jan 15, 2019 | 34.91 | 35.01 | 34.73 | 34.84 | 3,524 | +0.24(+0.70%) |
Jan 14, 2019 | 34.41 | 34.67 | 34.37 | 34.60 | 6,473 | -0.32(-0.92%) |
Jan 11, 2019 | 34.84 | 34.92 | 34.73 | 34.92 | 12,656 | +0.04(+0.10%) |
Jan 10, 2019 | 34.76 | 34.88 | 34.67 | 34.88 | 2,675 | -0.08(-0.24%) |
Jan 09, 2019 | 34.53 | 35.05 | 34.53 | 34.97 | 16,802 | +0.67(+1.94%) |
Jan 08, 2019 | 33.95 | 34.30 | 33.83 | 34.30 | 4,804 | +0.52(+1.53%) |
Jan 07, 2019 | 33.71 | 33.98 | 33.53 | 33.78 | 56,662 | +0.09(+0.27%) |
Jan 04, 2019 | 32.83 | 33.70 | 32.83 | 33.69 | 7,703 | +1.21(+3.72%) |
Jan 03, 2019 | 32.50 | 32.54 | 32.44 | 32.48 | 2,789 | -0.69(-2.08%) |
Jan 02, 2019 | 32.42 | 33.27 | 32.42 | 33.17 | 14,052 | +0.40(+1.22%) |
Dec 31, 2018 | 33.46 | 33.46 | 32.74 | 32.78 | 16,728 | -0.11(-0.33%) |
Dec 28, 2018 | 33.02 | 33.16 | 32.88 | 32.88 | 14,196 | +0.12(+0.36%) |
Dec 27, 2018 | 32.19 | 32.77 | 32.19 | 32.77 | 5,819 | +0.17(+0.53%) |
Dec 26, 2018 | 31.98 | 32.60 | 31.78 | 32.60 | 4,907 | +0.80(+2.52%) |
Dec 24, 2018 | 32.09 | 32.09 | 31.79 | 31.79 | 2,971 | -0.23(-0.72%) |
Dec 21, 2018 | 32.69 | 32.69 | 31.98 | 32.03 | 6,515 | -0.48(-1.46%) |
Dec 20, 2018 | 32.56 | 32.87 | 32.33 | 32.50 | 10,988 | +0.00(+0.00%) |
Dec 19, 2018 | 33.34 | 33.44 | 32.46 | 32.50 | 4,312 | -0.64(-1.92%) |
Dec 18, 2018 | 33.45 | 33.45 | 33.02 | 33.14 | 4,435 | +0.15(+0.46%) |
Dec 17, 2018 | 33.74 | 33.74 | 32.95 | 32.99 | 6,027 | -0.70(-2.08%) |
Dec 14, 2018 | 33.60 | 33.91 | 33.60 | 33.69 | 5,852 | -0.50(-1.46%) |
Dec 13, 2018 | 34.17 | 34.23 | 34.12 | 34.19 | 2,124 | +0.03(+0.08%) |
Dec 12, 2018 | 34.14 | 34.34 | 34.14 | 34.16 | 5,878 | +0.55(+1.65%) |
Dec 11, 2018 | 33.95 | 33.95 | 33.38 | 33.61 | 6,707 | +0.14(+0.40%) |
Dec 10, 2018 | 33.48 | 33.63 | 33.13 | 33.47 | 3,781 | -0.39(-1.15%) |
Dec 07, 2018 | 34.35 | 34.52 | 33.84 | 33.86 | 3,754 | -0.50(-1.46%) |
Dec 06, 2018 | 33.93 | 34.36 | 33.68 | 34.36 | 6,960 | -0.33(-0.94%) |
Dec 04, 2018 | 35.37 | 35.37 | 34.69 | 34.69 | 2,318 | -0.76(-2.15%) |
Dec 03, 2018 | 35.50 | 35.91 | 35.45 | 35.45 | 6,016 | +0.63(+1.81%) |
Nov 30, 2018 | 34.64 | 34.83 | 34.64 | 34.82 | 4,527 | +0.09(+0.26%) |
Nov 29, 2018 | 34.76 | 34.76 | 34.59 | 34.73 | 6,064 | -0.09(-0.26%) |
Nov 28, 2018 | 34.46 | 34.82 | 34.18 | 34.82 | 21,464 | +0.80(+2.34%) |
Nov 27, 2018 | 33.71 | 34.02 | 33.71 | 34.02 | 5,778 | +0.33(+0.97%) |
Nov 26, 2018 | 33.90 | 33.90 | 33.70 | 33.70 | 1,064 | +0.23(+0.69%) |
Nov 23, 2018 | 33.37 | 33.47 | 33.37 | 33.47 | 1,545 | -0.47(-1.40%) |
Nov 21, 2018 | 33.94 | 33.94 | 33.94 | 0 | +0.78(+2.34%) | |
Nov 20, 2018 | 33.47 | 33.63 | 33.13 | 33.16 | 20,230 | -0.85(-2.50%) |
Nov 19, 2018 | 34.44 | 34.44 | 34.01 | 34.01 | 3,247 | -0.68(-1.96%) |
Nov 16, 2018 | 34.48 | 34.73 | 34.46 | 34.69 | 5,631 | +0.04(+0.10%) |
Nov 15, 2018 | 34.16 | 34.80 | 34.16 | 34.66 | 3,510 | +0.63(+1.85%) |
Nov 14, 2018 | 34.00 | 34.05 | 33.86 | 34.03 | 4,277 | +0.37(+1.11%) |
Nov 13, 2018 | 33.46 | 33.70 | 33.40 | 33.65 | 49,625 | +0.32(+0.96%) |
Nov 12, 2018 | 33.99 | 33.99 | 33.33 | 33.33 | 4,738 | -0.62(-1.84%) |
Nov 09, 2018 | 34.19 | 34.19 | 33.68 | 33.96 | 1,877 | -0.63(-1.83%) |
Nov 08, 2018 | 35.05 | 35.14 | 34.46 | 34.59 | 4,983 | -0.67(-1.90%) |
Nov 07, 2018 | 35.00 | 35.29 | 35.00 | 35.26 | 4,717 | +0.49(+1.41%) |
Nov 06, 2018 | 34.81 | 35.05 | 34.77 | 34.77 | 2,939 | +0.09(+0.26%) |
Nov 05, 2018 | 34.86 | 34.89 | 34.68 | 34.69 | 5,630 | -0.14(-0.41%) |
Nov 02, 2018 | 35.50 | 35.50 | 34.71 | 34.83 | 2,318 | -0.15(-0.42%) |