Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.10 | 32.73 | 31.84 | 32.45 | 717,325 | +0.39(+1.21%) |
Jan 30, 2019 | 32.08 | 32.82 | 31.57 | 32.06 | 696,333 | +0.04(+0.12%) |
Jan 29, 2019 | 31.95 | 32.37 | 31.67 | 32.02 | 718,534 | +0.15(+0.48%) |
Jan 28, 2019 | 32.07 | 32.07 | 31.26 | 31.87 | 814,595 | -0.38(-1.18%) |
Jan 25, 2019 | 32.56 | 32.71 | 32.06 | 32.25 | 711,751 | +0.11(+0.36%) |
Jan 24, 2019 | 32.21 | 32.60 | 31.93 | 32.14 | 752,567 | -0.08(-0.24%) |
Jan 23, 2019 | 32.48 | 32.56 | 31.96 | 32.21 | 709,390 | -0.01(-0.02%) |
Jan 22, 2019 | 32.07 | 32.31 | 31.99 | 32.22 | 872,814 | -0.11(-0.33%) |
Jan 18, 2019 | 32.98 | 33.07 | 32.27 | 32.33 | 664,161 | -0.50(-1.53%) |
Jan 17, 2019 | 32.30 | 33.13 | 32.23 | 32.83 | 624,018 | +0.56(+1.74%) |
Jan 16, 2019 | 32.13 | 32.50 | 31.95 | 32.27 | 658,893 | +0.27(+0.86%) |
Jan 15, 2019 | 32.44 | 32.82 | 31.86 | 31.99 | 995,033 | -0.49(-1.52%) |
Jan 14, 2019 | 31.48 | 32.53 | 31.48 | 32.49 | 554,251 | +0.56(+1.76%) |
Jan 11, 2019 | 31.57 | 32.31 | 31.45 | 31.92 | 669,025 | -0.17(-0.52%) |
Jan 10, 2019 | 31.19 | 32.12 | 31.15 | 32.09 | 635,537 | +0.71(+2.28%) |
Jan 09, 2019 | 31.79 | 32.30 | 31.30 | 31.38 | 1,096,026 | +0.27(+0.86%) |
Jan 08, 2019 | 30.44 | 31.34 | 30.44 | 31.11 | 1,476,334 | +1.08(+3.60%) |
Jan 07, 2019 | 30.05 | 30.42 | 29.83 | 30.03 | 791,886 | +0.33(+1.13%) |
Jan 04, 2019 | 29.07 | 29.97 | 28.97 | 29.70 | 1,093,131 | +1.37(+4.83%) |
Jan 03, 2019 | 29.24 | 29.24 | 28.07 | 28.33 | 1,959,011 | -0.97(-3.32%) |
Jan 02, 2019 | 28.59 | 29.59 | 28.52 | 29.30 | 910,839 | +0.17(+0.57%) |
Dec 31, 2018 | 29.06 | 29.42 | 28.45 | 29.13 | 560,829 | +0.11(+0.37%) |
Dec 28, 2018 | 29.73 | 30.08 | 28.86 | 29.03 | 644,047 | -0.58(-1.95%) |
Dec 27, 2018 | 29.17 | 29.71 | 28.72 | 29.60 | 726,658 | -0.09(-0.31%) |
Dec 26, 2018 | 28.14 | 29.75 | 27.92 | 29.70 | 659,827 | +1.60(+5.68%) |
Dec 24, 2018 | 28.94 | 29.19 | 28.05 | 28.10 | 741,594 | -1.06(-3.65%) |
Dec 21, 2018 | 29.40 | 30.24 | 28.88 | 29.16 | 2,030,609 | -0.10(-0.34%) |
Dec 20, 2018 | 31.07 | 31.09 | 27.96 | 29.26 | 6,939,917 | -1.89(-6.08%) |
Dec 19, 2018 | 31.39 | 32.12 | 31.06 | 31.16 | 1,366,460 | +0.05(+0.17%) |
Dec 18, 2018 | 31.49 | 31.81 | 31.10 | 31.10 | 1,321,113 | -0.30(-0.94%) |
Dec 17, 2018 | 32.43 | 32.53 | 31.25 | 31.40 | 1,200,563 | -1.06(-3.28%) |
Dec 14, 2018 | 32.62 | 33.04 | 32.40 | 32.46 | 600,795 | -0.50(-1.52%) |
Dec 13, 2018 | 33.27 | 33.43 | 32.91 | 32.97 | 780,359 | -0.13(-0.39%) |
Dec 12, 2018 | 33.42 | 33.64 | 33.07 | 33.10 | 829,072 | +0.25(+0.76%) |
Dec 11, 2018 | 33.58 | 33.66 | 32.71 | 32.85 | 757,200 | -0.28(-0.85%) |
Dec 10, 2018 | 33.47 | 33.63 | 32.74 | 33.13 | 584,832 | -0.31(-0.93%) |
Dec 07, 2018 | 34.17 | 34.40 | 33.35 | 33.44 | 449,478 | -0.61(-1.79%) |
Dec 06, 2018 | 33.66 | 34.07 | 32.84 | 34.05 | 995,512 | -0.37(-1.08%) |
Dec 04, 2018 | 35.22 | 35.22 | 34.35 | 34.42 | 964,033 | -0.90(-2.54%) |
Dec 03, 2018 | 34.71 | 35.81 | 34.66 | 35.32 | 1,836,665 | +2.08(+6.27%) |
Nov 30, 2018 | 33.16 | 33.51 | 32.95 | 33.23 | 872,192 | -0.02(-0.05%) |
Nov 29, 2018 | 32.49 | 33.50 | 32.49 | 33.25 | 719,701 | +0.68(+2.09%) |
Nov 28, 2018 | 31.86 | 32.72 | 31.58 | 32.57 | 1,191,617 | +1.00(+3.18%) |
Nov 27, 2018 | 32.04 | 33.18 | 31.47 | 31.57 | 1,125,085 | -0.56(-1.74%) |
Nov 26, 2018 | 32.27 | 32.78 | 32.00 | 32.12 | 539,365 | -0.14(-0.45%) |
Nov 23, 2018 | 32.10 | 32.71 | 31.72 | 32.27 | 657,321 | -0.17(-0.54%) |
Nov 21, 2018 | 32.44 | 32.44 | 32.44 | 0 | +0.79(+2.51%) | |
Nov 20, 2018 | 32.63 | 32.74 | 31.51 | 31.65 | 2,228,328 | -1.30(-3.94%) |
Nov 19, 2018 | 33.50 | 33.83 | 32.93 | 32.95 | 602,102 | -0.72(-2.13%) |
Nov 16, 2018 | 33.65 | 34.09 | 33.54 | 33.67 | 712,793 | -0.23(-0.67%) |
Nov 15, 2018 | 33.12 | 34.11 | 33.05 | 33.89 | 641,830 | +0.75(+2.26%) |
Nov 14, 2018 | 32.86 | 33.38 | 32.86 | 33.14 | 472,246 | +0.46(+1.41%) |
Nov 13, 2018 | 32.99 | 33.37 | 32.61 | 32.68 | 546,253 | -0.57(-1.73%) |
Nov 12, 2018 | 33.91 | 33.91 | 33.11 | 33.26 | 647,819 | -0.73(-2.16%) |
Nov 09, 2018 | 33.90 | 34.16 | 33.71 | 33.99 | 669,369 | -0.35(-1.03%) |
Nov 08, 2018 | 34.97 | 34.98 | 34.19 | 34.35 | 814,517 | -0.61(-1.75%) |
Nov 07, 2018 | 35.50 | 35.50 | 34.87 | 34.96 | 532,173 | -0.19(-0.54%) |
Nov 06, 2018 | 35.09 | 35.55 | 34.81 | 35.15 | 915,420 | -0.14(-0.41%) |
Nov 05, 2018 | 35.05 | 35.73 | 34.80 | 35.29 | 1,024,958 | -0.51(-1.43%) |
Nov 02, 2018 | 35.57 | 36.73 | 35.12 | 35.80 | 1,509,125 | +0.20(+0.55%) |