Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.49 | 38.50 | 37.41 | 37.82 | 18,066,118 | -0.68(-1.76%) |
Jan 30, 2019 | 37.78 | 38.53 | 37.59 | 38.49 | 9,306,152 | +0.86(+2.27%) |
Jan 29, 2019 | 38.22 | 38.36 | 37.50 | 37.64 | 9,464,454 | -0.21(-0.54%) |
Jan 28, 2019 | 37.87 | 38.11 | 37.44 | 37.84 | 13,121,917 | -0.65(-1.69%) |
Jan 25, 2019 | 37.64 | 38.54 | 37.62 | 38.49 | 18,615,934 | +1.23(+3.31%) |
Jan 24, 2019 | 37.20 | 37.96 | 36.95 | 37.26 | 12,847,858 | +0.21(+0.58%) |
Jan 23, 2019 | 37.69 | 37.80 | 36.54 | 37.05 | 16,073,357 | -0.56(-1.48%) |
Jan 22, 2019 | 37.55 | 37.87 | 37.06 | 37.61 | 25,160,086 | -0.66(-1.72%) |
Jan 18, 2019 | 37.51 | 38.44 | 36.78 | 38.26 | 31,139,950 | +2.87(+8.12%) |
Jan 17, 2019 | 34.98 | 35.71 | 34.67 | 35.39 | 15,916,953 | +0.10(+0.29%) |
Jan 16, 2019 | 35.50 | 35.71 | 35.24 | 35.29 | 14,530,706 | -0.40(-1.13%) |
Jan 15, 2019 | 35.79 | 36.10 | 35.44 | 35.69 | 10,917,650 | +0.34(+0.97%) |
Jan 14, 2019 | 35.16 | 35.56 | 35.06 | 35.35 | 13,797,623 | -0.36(-1.01%) |
Jan 11, 2019 | 35.17 | 35.73 | 34.81 | 35.71 | 15,583,009 | +0.08(+0.22%) |
Jan 10, 2019 | 35.01 | 35.79 | 34.86 | 35.63 | 15,390,403 | +0.35(+0.99%) |
Jan 09, 2019 | 35.30 | 35.60 | 34.85 | 35.28 | 20,881,302 | +0.49(+1.40%) |
Jan 08, 2019 | 34.88 | 35.07 | 34.41 | 34.79 | 15,169,113 | +0.43(+1.24%) |
Jan 07, 2019 | 33.54 | 34.62 | 33.32 | 34.36 | 18,325,090 | +0.92(+2.76%) |
Jan 04, 2019 | 32.76 | 33.56 | 32.53 | 33.44 | 22,802,880 | +1.27(+3.96%) |
Jan 03, 2019 | 31.92 | 33.01 | 31.53 | 32.16 | 23,359,484 | +0.34(+1.08%) |
Jan 02, 2019 | 30.36 | 32.29 | 30.23 | 31.82 | 18,616,364 | +0.96(+3.10%) |
Dec 31, 2018 | 31.36 | 31.49 | 30.16 | 30.86 | 22,619,584 | -0.44(-1.42%) |
Dec 28, 2018 | 31.24 | 31.79 | 31.09 | 31.31 | 18,452,978 | +0.23(+0.74%) |
Dec 27, 2018 | 30.88 | 31.20 | 29.96 | 31.08 | 19,613,254 | -0.24(-0.76%) |
Dec 26, 2018 | 30.29 | 31.33 | 29.93 | 31.32 | 23,317,776 | +1.21(+4.04%) |
Dec 24, 2018 | 30.33 | 30.69 | 29.94 | 30.10 | 16,409,480 | -0.44(-1.43%) |
Dec 21, 2018 | 30.34 | 31.38 | 30.14 | 30.54 | 35,764,096 | -0.43(-1.38%) |
Dec 20, 2018 | 31.94 | 32.53 | 30.85 | 30.97 | 28,634,206 | -1.36(-4.21%) |
Dec 19, 2018 | 32.40 | 33.33 | 31.92 | 32.33 | 30,124,028 | -0.04(-0.13%) |
Dec 18, 2018 | 33.35 | 33.36 | 32.22 | 32.37 | 23,685,702 | -1.04(-3.10%) |
Dec 17, 2018 | 33.36 | 34.13 | 33.20 | 33.41 | 23,053,010 | -0.04(-0.13%) |
Dec 14, 2018 | 34.70 | 34.72 | 33.21 | 33.45 | 21,367,020 | -1.64(-4.68%) |
Dec 13, 2018 | 35.30 | 35.38 | 34.54 | 35.09 | 17,603,232 | -0.36(-1.01%) |
Dec 12, 2018 | 35.59 | 36.39 | 35.40 | 35.45 | 15,791,331 | +0.17(+0.48%) |
Dec 11, 2018 | 36.21 | 36.36 | 34.67 | 35.28 | 23,218,860 | -0.62(-1.74%) |
Dec 10, 2018 | 35.75 | 36.72 | 35.09 | 35.90 | 17,971,584 | -0.92(-2.49%) |
Dec 07, 2018 | 36.92 | 38.20 | 36.79 | 36.82 | 16,595,932 | +0.62(+1.70%) |
Dec 06, 2018 | 36.61 | 36.77 | 35.82 | 36.20 | 27,677,848 | -1.54(-4.08%) |
Dec 04, 2018 | 39.17 | 39.26 | 37.66 | 37.74 | 15,172,579 | -1.44(-3.67%) |
Dec 03, 2018 | 39.16 | 39.44 | 38.76 | 39.18 | 15,108,373 | +1.02(+2.66%) |
Nov 30, 2018 | 38.49 | 38.54 | 37.81 | 38.16 | 19,125,236 | -0.68(-1.74%) |
Nov 29, 2018 | 39.37 | 39.47 | 38.77 | 38.84 | 15,951,054 | -0.43(-1.10%) |
Nov 28, 2018 | 39.18 | 39.36 | 38.30 | 39.27 | 12,562,447 | +0.18(+0.45%) |
Nov 27, 2018 | 39.39 | 39.53 | 38.54 | 39.09 | 13,760,765 | -0.36(-0.92%) |
Nov 26, 2018 | 39.78 | 40.23 | 39.16 | 39.46 | 13,035,136 | +0.22(+0.56%) |
Nov 23, 2018 | 39.09 | 39.44 | 38.76 | 39.24 | 9,455,611 | -1.07(-2.67%) |
Nov 21, 2018 | 40.31 | 40.31 | 40.31 | 0 | +0.63(+1.58%) | |
Nov 20, 2018 | 40.20 | 40.36 | 39.21 | 39.69 | 14,501,789 | -1.19(-2.92%) |
Nov 19, 2018 | 40.59 | 41.62 | 40.51 | 40.88 | 10,857,393 | +0.08(+0.19%) |
Nov 16, 2018 | 40.85 | 41.25 | 40.39 | 40.80 | 13,915,988 | +0.12(+0.29%) |
Nov 15, 2018 | 40.29 | 40.94 | 39.83 | 40.69 | 18,820,090 | +0.23(+0.56%) |
Nov 14, 2018 | 40.80 | 41.36 | 40.07 | 40.46 | 20,421,100 | +0.40(+0.99%) |
Nov 13, 2018 | 41.76 | 41.78 | 39.98 | 40.06 | 22,503,642 | -1.79(-4.27%) |
Nov 12, 2018 | 43.11 | 43.11 | 41.76 | 41.84 | 11,762,671 | -0.80(-1.88%) |
Nov 09, 2018 | 42.90 | 43.40 | 42.31 | 42.65 | 15,772,981 | -1.00(-2.29%) |
Nov 08, 2018 | 44.18 | 44.49 | 43.55 | 43.65 | 12,847,218 | -0.63(-1.41%) |
Nov 07, 2018 | 44.51 | 44.80 | 43.75 | 44.27 | 10,678,165 | +0.20(+0.46%) |
Nov 06, 2018 | 44.00 | 44.21 | 43.58 | 44.07 | 7,602,728 | +0.10(+0.23%) |
Nov 05, 2018 | 43.96 | 44.24 | 43.41 | 43.97 | 10,155,070 | +0.47(+1.09%) |
Nov 02, 2018 | 44.19 | 44.24 | 42.92 | 43.49 | 9,995,550 | -0.22(-0.50%) |