Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.02 | 34.76 | 33.96 | 34.65 | 5,234,015 | +0.64(+1.89%) |
Jan 30, 2019 | 34.02 | 34.19 | 33.83 | 34.01 | 3,906,443 | +0.21(+0.63%) |
Jan 29, 2019 | 33.96 | 34.43 | 33.68 | 33.80 | 5,141,894 | -0.18(-0.52%) |
Jan 28, 2019 | 34.08 | 34.40 | 33.93 | 33.98 | 3,654,940 | -0.67(-1.93%) |
Jan 25, 2019 | 35.43 | 35.55 | 34.59 | 34.65 | 5,104,247 | -0.68(-1.92%) |
Jan 24, 2019 | 34.96 | 35.35 | 34.74 | 35.32 | 3,528,706 | +0.33(+0.94%) |
Jan 23, 2019 | 34.54 | 35.11 | 34.49 | 34.99 | 3,253,592 | +0.71(+2.07%) |
Jan 22, 2019 | 34.20 | 34.60 | 33.96 | 34.28 | 5,146,063 | +0.14(+0.40%) |
Jan 18, 2019 | 34.87 | 35.00 | 33.90 | 34.15 | 5,151,149 | -0.61(-1.75%) |
Jan 17, 2019 | 34.30 | 35.40 | 34.30 | 34.76 | 3,876,049 | +0.31(+0.91%) |
Jan 16, 2019 | 34.14 | 34.60 | 34.14 | 34.44 | 3,131,560 | +0.21(+0.62%) |
Jan 15, 2019 | 33.60 | 34.47 | 33.50 | 34.23 | 3,466,035 | +0.65(+1.94%) |
Jan 14, 2019 | 33.80 | 34.02 | 33.44 | 33.58 | 2,684,184 | -0.53(-1.56%) |
Jan 11, 2019 | 34.08 | 34.35 | 33.82 | 34.11 | 2,370,010 | -0.09(-0.27%) |
Jan 10, 2019 | 33.37 | 34.26 | 33.27 | 34.21 | 3,989,412 | +0.73(+2.17%) |
Jan 09, 2019 | 33.66 | 34.13 | 33.33 | 33.48 | 3,921,508 | -0.38(-1.12%) |
Jan 08, 2019 | 33.77 | 34.04 | 33.55 | 33.86 | 3,204,626 | +0.51(+1.52%) |
Jan 07, 2019 | 33.29 | 33.85 | 32.98 | 33.35 | 3,655,372 | +0.30(+0.92%) |
Jan 04, 2019 | 32.14 | 33.19 | 32.09 | 33.05 | 4,835,124 | +1.09(+3.42%) |
Jan 03, 2019 | 32.21 | 32.59 | 31.78 | 31.95 | 4,682,402 | -0.30(-0.94%) |
Jan 02, 2019 | 33.10 | 33.18 | 32.07 | 32.26 | 6,092,123 | -1.26(-3.76%) |
Dec 31, 2018 | 33.04 | 33.61 | 32.88 | 33.52 | 3,280,517 | +0.83(+2.54%) |
Dec 28, 2018 | 32.88 | 33.06 | 32.40 | 32.69 | 3,860,231 | +0.00(+0.00%) |
Dec 27, 2018 | 31.90 | 32.70 | 31.48 | 32.69 | 4,105,492 | +0.44(+1.36%) |
Dec 26, 2018 | 30.78 | 32.26 | 30.45 | 32.25 | 5,303,767 | +1.57(+5.13%) |
Dec 24, 2018 | 31.32 | 31.40 | 30.62 | 30.68 | 2,929,759 | -0.82(-2.61%) |
Dec 21, 2018 | 32.17 | 32.69 | 31.17 | 31.50 | 12,833,453 | -0.85(-2.64%) |
Dec 20, 2018 | 33.90 | 33.90 | 31.67 | 32.35 | 11,868,767 | -1.57(-4.64%) |
Dec 19, 2018 | 34.44 | 34.67 | 33.65 | 33.93 | 8,624,037 | -0.69(-1.98%) |
Dec 18, 2018 | 34.89 | 35.79 | 34.41 | 34.61 | 7,491,840 | -0.11(-0.32%) |
Dec 17, 2018 | 35.92 | 36.21 | 34.61 | 34.72 | 7,373,398 | -1.10(-3.07%) |
Dec 14, 2018 | 35.86 | 36.37 | 35.72 | 35.82 | 5,707,589 | -0.30(-0.84%) |
Dec 13, 2018 | 35.79 | 36.47 | 35.76 | 36.13 | 6,738,846 | +0.40(+1.11%) |
Dec 12, 2018 | 35.61 | 36.06 | 35.52 | 35.73 | 6,591,815 | +0.46(+1.30%) |
Dec 11, 2018 | 34.69 | 35.65 | 34.36 | 35.27 | 8,155,404 | +0.91(+2.66%) |
Dec 10, 2018 | 34.19 | 34.60 | 33.86 | 34.36 | 3,860,122 | +0.05(+0.15%) |
Dec 07, 2018 | 34.37 | 34.95 | 34.14 | 34.31 | 4,746,755 | -0.03(-0.07%) |
Dec 06, 2018 | 33.43 | 34.33 | 33.12 | 34.33 | 6,499,884 | +0.62(+1.83%) |
Dec 04, 2018 | 33.64 | 34.12 | 33.25 | 33.71 | 7,979,189 | +0.01(+0.03%) |
Dec 03, 2018 | 32.89 | 33.88 | 32.75 | 33.71 | 7,740,244 | +1.18(+3.62%) |
Nov 30, 2018 | 32.74 | 33.28 | 32.44 | 32.53 | 23,383,492 | -0.30(-0.93%) |
Nov 29, 2018 | 33.31 | 33.49 | 32.61 | 32.83 | 5,489,597 | -0.49(-1.47%) |
Nov 28, 2018 | 32.80 | 33.38 | 32.58 | 33.32 | 5,375,703 | +0.77(+2.37%) |
Nov 27, 2018 | 33.07 | 33.13 | 32.50 | 32.55 | 3,943,897 | -0.51(-1.54%) |
Nov 26, 2018 | 32.71 | 33.13 | 32.64 | 33.06 | 4,214,648 | +0.52(+1.61%) |
Nov 23, 2018 | 32.00 | 32.81 | 32.00 | 32.54 | 2,999,461 | +0.24(+0.73%) |
Nov 21, 2018 | 32.30 | 32.30 | 32.30 | 0 | +0.23(+0.71%) | |
Nov 20, 2018 | 32.80 | 32.88 | 31.60 | 32.07 | 7,603,752 | -1.01(-3.04%) |
Nov 19, 2018 | 33.16 | 33.32 | 32.91 | 33.08 | 4,625,418 | -0.16(-0.48%) |
Nov 16, 2018 | 33.36 | 33.60 | 32.90 | 33.24 | 4,189,251 | +0.06(+0.18%) |
Nov 15, 2018 | 32.85 | 33.43 | 32.75 | 33.18 | 5,552,350 | +0.14(+0.41%) |
Nov 14, 2018 | 33.36 | 33.81 | 32.80 | 33.05 | 7,457,519 | -0.30(-0.91%) |
Nov 13, 2018 | 33.88 | 33.93 | 33.12 | 33.35 | 7,393,873 | -0.34(-1.01%) |
Nov 12, 2018 | 32.55 | 34.18 | 32.47 | 33.69 | 12,208,278 | +1.29(+3.97%) |
Nov 09, 2018 | 31.20 | 32.94 | 31.17 | 32.40 | 9,527,771 | +1.09(+3.49%) |
Nov 08, 2018 | 31.89 | 32.97 | 30.53 | 31.31 | 10,025,884 | -1.19(-3.67%) |
Nov 07, 2018 | 32.46 | 32.69 | 32.26 | 32.50 | 5,883,396 | +0.38(+1.19%) |
Nov 06, 2018 | 32.42 | 32.69 | 32.06 | 32.12 | 4,168,500 | -0.30(-0.91%) |
Nov 05, 2018 | 31.85 | 32.49 | 31.85 | 32.42 | 4,753,237 | +0.74(+2.35%) |
Nov 02, 2018 | 31.46 | 31.93 | 31.28 | 31.67 | 4,366,226 | +0.30(+0.94%) |