Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.35 | 34.63 | 34.26 | 34.29 | 10,789 | -0.08(-0.22%) |
Jan 30, 2019 | 34.72 | 34.81 | 34.07 | 34.37 | 8,068 | -0.58(-1.67%) |
Jan 29, 2019 | 34.59 | 34.98 | 34.59 | 34.95 | 6,038 | -0.25(-0.70%) |
Jan 28, 2019 | 35.51 | 35.61 | 35.20 | 35.20 | 9,083 | +0.25(+0.70%) |
Jan 25, 2019 | 35.05 | 35.05 | 34.83 | 34.96 | 18,550 | -0.77(-2.15%) |
Jan 24, 2019 | 35.77 | 35.96 | 35.60 | 35.72 | 5,048 | -0.05(-0.15%) |
Jan 23, 2019 | 35.69 | 35.89 | 35.16 | 35.78 | 5,675 | -0.36(-1.00%) |
Jan 22, 2019 | 35.89 | 36.23 | 35.74 | 36.14 | 11,729 | +0.89(+2.53%) |
Jan 18, 2019 | 35.32 | 35.53 | 35.09 | 35.24 | 18,029 | -1.02(-2.81%) |
Jan 17, 2019 | 36.96 | 36.96 | 35.98 | 36.26 | 8,065 | -0.06(-0.17%) |
Jan 16, 2019 | 36.64 | 36.64 | 36.30 | 36.33 | 7,617 | -0.30(-0.82%) |
Jan 15, 2019 | 36.75 | 36.94 | 36.52 | 36.63 | 16,587 | -0.01(-0.03%) |
Jan 14, 2019 | 36.68 | 36.93 | 36.44 | 36.64 | 8,706 | +0.43(+1.20%) |
Jan 11, 2019 | 36.30 | 36.41 | 35.96 | 36.20 | 11,151 | +0.14(+0.40%) |
Jan 10, 2019 | 36.47 | 36.47 | 35.94 | 36.06 | 6,766 | +0.02(+0.06%) |
Jan 09, 2019 | 36.38 | 36.41 | 35.91 | 36.04 | 18,706 | -0.93(-2.52%) |
Jan 08, 2019 | 36.80 | 37.11 | 36.71 | 36.97 | 20,780 | -0.47(-1.25%) |
Jan 07, 2019 | 37.69 | 37.90 | 37.27 | 37.44 | 23,833 | -0.46(-1.22%) |
Jan 04, 2019 | 39.31 | 39.31 | 37.72 | 37.90 | 37,517 | -2.42(-6.00%) |
Jan 03, 2019 | 40.23 | 40.49 | 39.93 | 40.32 | 18,247 | +0.40(+1.01%) |
Jan 02, 2019 | 40.60 | 40.60 | 39.66 | 39.92 | 14,053 | +0.68(+1.74%) |
Dec 31, 2018 | 38.67 | 39.49 | 38.27 | 39.24 | 10,317 | -0.40(-1.02%) |
Dec 28, 2018 | 39.74 | 39.82 | 39.14 | 39.64 | 30,535 | -0.96(-2.37%) |
Dec 27, 2018 | 40.77 | 41.84 | 40.60 | 40.60 | 35,464 | +0.72(+1.82%) |
Dec 26, 2018 | 41.99 | 42.35 | 39.88 | 39.88 | 30,217 | -2.17(-5.16%) |
Dec 24, 2018 | 41.31 | 42.13 | 40.70 | 42.05 | 24,847 | +1.05(+2.57%) |
Dec 21, 2018 | 40.18 | 41.09 | 39.74 | 41.00 | 38,105 | +1.07(+2.69%) |
Dec 20, 2018 | 39.50 | 40.23 | 39.22 | 39.92 | 29,330 | +0.18(+0.46%) |
Dec 19, 2018 | 38.66 | 39.92 | 38.17 | 39.74 | 31,469 | +0.78(+1.99%) |
Dec 18, 2018 | 39.08 | 39.35 | 38.56 | 38.97 | 32,230 | -0.43(-1.09%) |
Dec 17, 2018 | 38.71 | 39.56 | 38.41 | 39.40 | 32,990 | +1.00(+2.59%) |
Dec 14, 2018 | 38.50 | 38.50 | 38.05 | 38.40 | 17,852 | +0.94(+2.52%) |
Dec 13, 2018 | 37.26 | 37.59 | 37.14 | 37.46 | 6,619 | +0.27(+0.73%) |
Dec 12, 2018 | 37.67 | 37.67 | 36.90 | 37.18 | 15,291 | -1.39(-3.60%) |
Dec 11, 2018 | 38.14 | 38.93 | 37.58 | 38.57 | 14,976 | -0.31(-0.79%) |
Dec 10, 2018 | 38.43 | 39.56 | 38.41 | 38.88 | 35,857 | +0.72(+1.88%) |
Dec 07, 2018 | 37.68 | 38.36 | 37.14 | 38.16 | 24,011 | +0.70(+1.87%) |
Dec 06, 2018 | 37.84 | 38.75 | 37.38 | 37.46 | 76,510 | +0.85(+2.33%) |
Dec 04, 2018 | 35.26 | 36.61 | 35.26 | 36.61 | 12,423 | +1.75(+5.03%) |
Dec 03, 2018 | 34.71 | 35.11 | 34.71 | 34.86 | 10,153 | -0.82(-2.31%) |
Nov 30, 2018 | 35.81 | 35.99 | 35.67 | 35.68 | 9,917 | +0.41(+1.17%) |
Nov 29, 2018 | 35.12 | 35.44 | 35.02 | 35.27 | 9,607 | +0.29(+0.82%) |
Nov 28, 2018 | 35.77 | 36.20 | 34.86 | 34.98 | 37,758 | -1.01(-2.81%) |
Nov 27, 2018 | 35.95 | 36.35 | 35.92 | 35.99 | 13,470 | +0.27(+0.76%) |
Nov 26, 2018 | 35.64 | 35.93 | 35.58 | 35.72 | 10,278 | -0.97(-2.64%) |
Nov 23, 2018 | 36.93 | 36.93 | 36.50 | 36.69 | 11,275 | +0.54(+1.48%) |
Nov 21, 2018 | 36.15 | 36.15 | 36.15 | 0 | -0.97(-2.61%) | |
Nov 20, 2018 | 36.93 | 37.32 | 36.50 | 37.12 | 23,027 | +1.26(+3.51%) |
Nov 19, 2018 | 35.25 | 36.00 | 35.25 | 35.86 | 11,991 | +0.66(+1.88%) |
Nov 16, 2018 | 35.86 | 35.94 | 35.14 | 35.20 | 4,280 | +0.06(+0.16%) |
Nov 15, 2018 | 35.67 | 36.14 | 35.14 | 35.14 | 13,553 | +0.44(+1.26%) |
Nov 14, 2018 | 34.86 | 35.37 | 34.59 | 34.71 | 13,868 | -0.63(-1.78%) |
Nov 13, 2018 | 35.57 | 35.57 | 34.68 | 35.34 | 13,274 | -0.18(-0.51%) |
Nov 12, 2018 | 35.25 | 35.69 | 35.25 | 35.52 | 22,442 | +1.10(+3.20%) |
Nov 09, 2018 | 34.38 | 34.57 | 34.13 | 34.42 | 9,187 | +0.51(+1.50%) |
Nov 08, 2018 | 33.58 | 34.01 | 33.24 | 33.91 | 9,027 | +0.74(+2.22%) |
Nov 07, 2018 | 33.44 | 33.58 | 33.17 | 33.17 | 11,433 | -0.97(-2.83%) |
Nov 06, 2018 | 34.34 | 34.49 | 34.14 | 34.14 | 3,754 | -0.01(-0.03%) |
Nov 05, 2018 | 34.25 | 34.36 | 34.14 | 34.15 | 9,399 | +0.02(+0.06%) |
Nov 02, 2018 | 33.82 | 34.61 | 33.61 | 34.13 | 11,170 | -0.20(-0.59%) |