Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.04 | 35.20 | 34.55 | 34.77 | 5,679,598 | +0.09(+0.25%) |
Jan 30, 2019 | 34.82 | 35.05 | 34.14 | 34.68 | 4,837,707 | -0.01(-0.04%) |
Jan 29, 2019 | 34.47 | 34.88 | 34.43 | 34.69 | 3,595,700 | +0.35(+1.02%) |
Jan 28, 2019 | 34.19 | 34.35 | 33.85 | 34.34 | 3,518,456 | -0.09(-0.26%) |
Jan 25, 2019 | 34.29 | 34.83 | 34.29 | 34.43 | 3,673,316 | +0.51(+1.51%) |
Jan 24, 2019 | 33.64 | 34.00 | 33.54 | 33.92 | 3,122,275 | +0.32(+0.96%) |
Jan 23, 2019 | 34.27 | 34.38 | 33.31 | 33.59 | 4,433,873 | +0.07(+0.20%) |
Jan 22, 2019 | 33.35 | 33.64 | 33.18 | 33.53 | 3,469,446 | +0.04(+0.13%) |
Jan 18, 2019 | 33.17 | 33.82 | 33.09 | 33.48 | 4,562,551 | +0.50(+1.51%) |
Jan 17, 2019 | 32.36 | 33.15 | 32.18 | 32.98 | 2,894,768 | +0.42(+1.28%) |
Jan 16, 2019 | 32.74 | 32.91 | 32.50 | 32.57 | 2,879,722 | -0.21(-0.63%) |
Jan 15, 2019 | 32.43 | 32.83 | 32.30 | 32.77 | 2,150,980 | +0.34(+1.06%) |
Jan 14, 2019 | 32.87 | 32.90 | 32.35 | 32.43 | 3,482,474 | -0.73(-2.21%) |
Jan 11, 2019 | 32.69 | 33.18 | 32.52 | 33.16 | 5,192,029 | +0.32(+0.96%) |
Jan 10, 2019 | 31.23 | 33.03 | 31.12 | 32.85 | 9,261,853 | +1.54(+4.92%) |
Jan 09, 2019 | 31.26 | 31.51 | 30.77 | 31.31 | 5,509,405 | -0.48(-1.50%) |
Jan 08, 2019 | 31.69 | 31.94 | 31.50 | 31.78 | 4,657,215 | +0.43(+1.38%) |
Jan 07, 2019 | 30.98 | 31.87 | 30.81 | 31.35 | 4,634,071 | +0.37(+1.21%) |
Jan 04, 2019 | 30.29 | 31.12 | 30.13 | 30.98 | 4,117,388 | +1.39(+4.71%) |
Jan 03, 2019 | 29.80 | 30.32 | 29.29 | 29.58 | 4,745,224 | -0.48(-1.61%) |
Jan 02, 2019 | 29.25 | 30.16 | 28.97 | 30.07 | 4,238,699 | +0.48(+1.64%) |
Dec 31, 2018 | 29.33 | 29.61 | 28.74 | 29.58 | 4,449,044 | +0.40(+1.38%) |
Dec 28, 2018 | 29.84 | 30.02 | 29.00 | 29.18 | 5,361,199 | -0.42(-1.41%) |
Dec 27, 2018 | 28.54 | 29.61 | 28.40 | 29.60 | 5,757,533 | +0.56(+1.92%) |
Dec 26, 2018 | 27.83 | 29.06 | 27.53 | 29.04 | 4,592,420 | +1.51(+5.48%) |
Dec 24, 2018 | 28.61 | 28.63 | 27.52 | 27.53 | 2,532,234 | -1.14(-3.99%) |
Dec 21, 2018 | 28.92 | 29.62 | 28.59 | 28.67 | 8,408,858 | -0.32(-1.11%) |
Dec 20, 2018 | 29.69 | 29.94 | 28.63 | 29.00 | 7,523,235 | -0.76(-2.56%) |
Dec 19, 2018 | 30.15 | 30.86 | 29.61 | 29.76 | 4,458,036 | -0.41(-1.36%) |
Dec 18, 2018 | 30.59 | 31.00 | 30.03 | 30.17 | 3,835,175 | -0.14(-0.46%) |
Dec 17, 2018 | 31.15 | 31.32 | 29.99 | 30.31 | 7,031,433 | -1.53(-4.81%) |
Dec 14, 2018 | 31.32 | 32.09 | 31.28 | 31.84 | 4,700,207 | +0.26(+0.84%) |
Dec 13, 2018 | 32.41 | 32.56 | 31.48 | 31.58 | 4,788,106 | -0.86(-2.67%) |
Dec 12, 2018 | 32.89 | 33.07 | 32.38 | 32.44 | 2,776,317 | +0.09(+0.27%) |
Dec 11, 2018 | 32.99 | 33.28 | 32.19 | 32.35 | 4,276,865 | -0.12(-0.38%) |
Dec 10, 2018 | 32.81 | 33.20 | 31.96 | 32.48 | 5,106,637 | -0.33(-1.01%) |
Dec 07, 2018 | 33.12 | 33.56 | 32.64 | 32.81 | 4,384,240 | -0.26(-0.80%) |
Dec 06, 2018 | 33.04 | 33.08 | 32.25 | 33.07 | 5,598,380 | -0.60(-1.78%) |
Dec 04, 2018 | 34.41 | 34.50 | 33.36 | 33.67 | 7,309,387 | -1.00(-2.90%) |
Dec 03, 2018 | 34.49 | 34.95 | 34.19 | 34.68 | 5,338,877 | +0.82(+2.42%) |
Nov 30, 2018 | 33.42 | 34.15 | 33.42 | 33.86 | 5,554,244 | +0.33(+0.98%) |
Nov 29, 2018 | 32.96 | 33.81 | 32.81 | 33.53 | 6,016,385 | +0.58(+1.76%) |
Nov 28, 2018 | 33.52 | 33.64 | 32.23 | 32.95 | 8,007,257 | -0.45(-1.34%) |
Nov 27, 2018 | 33.28 | 33.63 | 33.00 | 33.40 | 4,690,177 | -0.11(-0.33%) |
Nov 26, 2018 | 33.28 | 33.74 | 33.18 | 33.50 | 3,495,792 | +0.59(+1.78%) |
Nov 23, 2018 | 33.13 | 33.17 | 32.59 | 32.92 | 1,835,907 | -0.54(-1.62%) |
Nov 21, 2018 | 33.46 | 33.46 | 33.46 | 0 | -0.07(-0.20%) | |
Nov 20, 2018 | 33.58 | 34.19 | 32.67 | 33.53 | 4,679,662 | -0.36(-1.06%) |
Nov 19, 2018 | 33.89 | 34.38 | 33.61 | 33.89 | 4,425,895 | +0.04(+0.11%) |
Nov 16, 2018 | 33.49 | 34.04 | 33.28 | 33.85 | 4,183,964 | +0.21(+0.61%) |
Nov 15, 2018 | 32.78 | 33.73 | 32.52 | 33.64 | 5,286,908 | +0.23(+0.68%) |
Nov 14, 2018 | 33.64 | 34.12 | 33.18 | 33.42 | 4,486,624 | +0.14(+0.42%) |
Nov 13, 2018 | 33.15 | 33.81 | 33.09 | 33.28 | 4,486,375 | +0.20(+0.61%) |
Nov 12, 2018 | 33.55 | 33.63 | 32.98 | 33.07 | 3,728,731 | -0.44(-1.30%) |
Nov 09, 2018 | 33.87 | 34.02 | 33.23 | 33.51 | 5,128,658 | -0.56(-1.64%) |
Nov 08, 2018 | 34.29 | 34.39 | 33.77 | 34.07 | 4,151,926 | -0.29(-0.84%) |
Nov 07, 2018 | 34.14 | 34.42 | 33.60 | 34.36 | 5,518,212 | +0.55(+1.63%) |
Nov 06, 2018 | 33.47 | 34.12 | 33.43 | 33.81 | 6,285,875 | +0.33(+1.00%) |
Nov 05, 2018 | 33.19 | 33.69 | 32.90 | 33.47 | 6,492,935 | +0.46(+1.38%) |
Nov 02, 2018 | 33.72 | 33.90 | 32.79 | 33.02 | 4,274,042 | -0.39(-1.17%) |