Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.10 | 32.25 | 31.24 | 32.09 | 2,018,585 | -0.22(-0.69%) |
Jan 30, 2019 | 32.60 | 32.73 | 32.16 | 32.31 | 1,098,112 | -0.22(-0.69%) |
Jan 29, 2019 | 32.91 | 33.12 | 32.53 | 32.53 | 885,475 | -0.30(-0.91%) |
Jan 28, 2019 | 32.36 | 32.97 | 32.25 | 32.83 | 949,964 | +0.38(+1.18%) |
Jan 25, 2019 | 32.30 | 32.61 | 32.07 | 32.45 | 784,175 | +0.35(+1.09%) |
Jan 24, 2019 | 32.25 | 32.56 | 31.74 | 32.10 | 1,368,370 | -0.27(-0.82%) |
Jan 23, 2019 | 32.51 | 32.71 | 32.14 | 32.37 | 1,247,453 | +0.02(+0.05%) |
Jan 22, 2019 | 32.53 | 32.80 | 32.21 | 32.35 | 1,716,527 | -0.53(-1.62%) |
Jan 18, 2019 | 32.18 | 33.02 | 30.78 | 32.88 | 1,673,349 | +0.96(+2.99%) |
Jan 17, 2019 | 31.69 | 32.14 | 30.78 | 31.93 | 1,815,116 | +0.24(+0.76%) |
Jan 16, 2019 | 31.13 | 31.86 | 30.93 | 31.69 | 2,111,097 | +0.90(+2.92%) |
Jan 15, 2019 | 30.44 | 30.81 | 30.03 | 30.79 | 1,198,927 | +0.41(+1.34%) |
Jan 14, 2019 | 29.92 | 30.81 | 29.80 | 30.38 | 1,807,363 | +0.21(+0.69%) |
Jan 11, 2019 | 29.96 | 30.32 | 29.44 | 30.17 | 1,495,105 | +0.20(+0.67%) |
Jan 10, 2019 | 29.54 | 30.08 | 29.42 | 29.97 | 1,521,534 | +0.36(+1.21%) |
Jan 09, 2019 | 29.33 | 29.79 | 29.28 | 29.62 | 1,507,104 | +0.30(+1.02%) |
Jan 08, 2019 | 29.03 | 29.35 | 28.35 | 29.32 | 1,487,202 | +0.51(+1.76%) |
Jan 07, 2019 | 28.43 | 29.15 | 28.19 | 28.81 | 1,295,058 | +0.27(+0.93%) |
Jan 04, 2019 | 28.09 | 28.79 | 28.02 | 28.54 | 1,605,275 | +0.96(+3.50%) |
Jan 03, 2019 | 27.60 | 28.32 | 27.46 | 27.58 | 1,575,174 | -0.27(-0.96%) |
Jan 02, 2019 | 27.17 | 27.99 | 27.12 | 27.85 | 1,966,141 | +0.17(+0.63%) |
Dec 31, 2018 | 27.40 | 27.67 | 26.93 | 27.67 | 2,328,954 | +0.33(+1.22%) |
Dec 28, 2018 | 27.36 | 27.79 | 27.11 | 27.34 | 2,227,684 | -0.04(-0.15%) |
Dec 27, 2018 | 27.22 | 27.55 | 26.36 | 27.38 | 2,213,142 | -0.38(-1.38%) |
Dec 26, 2018 | 26.18 | 27.76 | 25.99 | 27.76 | 1,969,650 | +1.58(+6.03%) |
Dec 24, 2018 | 26.54 | 26.75 | 25.91 | 26.18 | 1,066,334 | -0.35(-1.32%) |
Dec 21, 2018 | 27.03 | 27.30 | 26.36 | 26.53 | 3,867,598 | -0.38(-1.42%) |
Dec 20, 2018 | 26.28 | 27.10 | 26.19 | 26.91 | 2,839,734 | +0.25(+0.94%) |
Dec 19, 2018 | 27.24 | 27.70 | 26.53 | 26.66 | 2,214,666 | -0.69(-2.52%) |
Dec 18, 2018 | 27.52 | 28.05 | 27.11 | 27.35 | 2,165,222 | -0.03(-0.12%) |
Dec 17, 2018 | 27.38 | 28.02 | 27.11 | 27.39 | 1,953,377 | -0.05(-0.18%) |
Dec 14, 2018 | 28.03 | 28.41 | 27.37 | 27.44 | 2,062,310 | -0.77(-2.74%) |
Dec 13, 2018 | 29.64 | 29.68 | 28.10 | 28.21 | 2,033,887 | -1.26(-4.29%) |
Dec 12, 2018 | 29.47 | 30.03 | 29.28 | 29.47 | 1,429,160 | +0.35(+1.20%) |
Dec 11, 2018 | 29.81 | 30.05 | 29.10 | 29.13 | 2,613,361 | -0.39(-1.32%) |
Dec 10, 2018 | 30.36 | 30.67 | 29.47 | 29.52 | 1,989,866 | -0.96(-3.14%) |
Dec 07, 2018 | 31.07 | 32.22 | 30.14 | 30.47 | 2,054,612 | -0.68(-2.19%) |
Dec 06, 2018 | 30.76 | 31.26 | 30.39 | 31.15 | 2,317,723 | -0.13(-0.43%) |
Dec 04, 2018 | 32.87 | 33.08 | 31.00 | 31.29 | 2,644,188 | -1.81(-5.48%) |
Dec 03, 2018 | 34.05 | 34.07 | 32.97 | 33.10 | 1,139,957 | -0.36(-1.07%) |
Nov 30, 2018 | 32.91 | 33.57 | 32.83 | 33.46 | 2,501,905 | +0.65(+1.98%) |
Nov 29, 2018 | 32.99 | 33.67 | 32.78 | 32.81 | 1,329,909 | -0.40(-1.20%) |
Nov 28, 2018 | 33.20 | 33.55 | 32.65 | 33.21 | 1,714,515 | +0.01(+0.03%) |
Nov 27, 2018 | 33.07 | 33.32 | 32.88 | 33.20 | 1,366,917 | +0.09(+0.28%) |
Nov 26, 2018 | 33.03 | 33.32 | 32.65 | 33.11 | 1,035,884 | +0.51(+1.56%) |
Nov 23, 2018 | 32.32 | 33.07 | 32.28 | 32.60 | 454,509 | +0.05(+0.15%) |
Nov 21, 2018 | 32.55 | 32.55 | 32.55 | 0 | +0.29(+0.90%) | |
Nov 20, 2018 | 32.53 | 32.78 | 31.90 | 32.26 | 1,414,843 | -0.54(-1.65%) |
Nov 19, 2018 | 32.98 | 33.22 | 32.40 | 32.80 | 1,137,800 | -0.15(-0.45%) |
Nov 16, 2018 | 33.01 | 33.19 | 32.72 | 32.95 | 1,385,759 | -0.39(-1.18%) |
Nov 15, 2018 | 32.68 | 33.35 | 32.46 | 33.34 | 1,837,517 | +0.44(+1.34%) |
Nov 14, 2018 | 34.26 | 34.26 | 32.67 | 32.90 | 1,528,670 | -1.07(-3.16%) |
Nov 13, 2018 | 33.57 | 34.27 | 33.43 | 33.97 | 1,633,359 | +0.57(+1.72%) |
Nov 12, 2018 | 33.76 | 33.92 | 33.39 | 33.40 | 1,055,474 | -0.38(-1.14%) |
Nov 09, 2018 | 34.07 | 34.35 | 33.50 | 33.79 | 1,073,444 | -0.46(-1.34%) |
Nov 08, 2018 | 33.99 | 34.62 | 33.99 | 34.24 | 1,299,810 | +0.09(+0.26%) |
Nov 07, 2018 | 34.51 | 34.70 | 33.61 | 34.15 | 1,024,488 | -0.25(-0.74%) |
Nov 06, 2018 | 34.07 | 34.58 | 33.92 | 34.41 | 1,041,663 | +0.20(+0.57%) |
Nov 05, 2018 | 34.15 | 34.49 | 33.87 | 34.21 | 1,115,920 | +0.18(+0.53%) |
Nov 02, 2018 | 34.05 | 34.24 | 33.45 | 34.03 | 1,578,056 | +0.16(+0.46%) |