Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.43 | 33.87 | 33.32 | 33.80 | 4,505,434 | +0.67(+2.01%) |
Jan 30, 2019 | 33.30 | 33.42 | 32.75 | 33.14 | 6,753,459 | +0.45(+1.38%) |
Jan 29, 2019 | 32.56 | 32.90 | 32.41 | 32.69 | 7,133,673 | +1.03(+3.26%) |
Jan 28, 2019 | 31.40 | 31.77 | 31.29 | 31.65 | 6,645,198 | +0.26(+0.82%) |
Jan 25, 2019 | 30.73 | 31.78 | 30.68 | 31.39 | 7,561,924 | +1.44(+4.79%) |
Jan 24, 2019 | 29.92 | 30.16 | 29.88 | 29.96 | 3,447,197 | -0.03(-0.10%) |
Jan 23, 2019 | 30.04 | 30.11 | 29.81 | 29.99 | 4,579,640 | -0.23(-0.78%) |
Jan 22, 2019 | 30.29 | 30.41 | 30.05 | 30.22 | 6,155,341 | -0.80(-2.58%) |
Jan 18, 2019 | 31.20 | 31.24 | 30.91 | 31.02 | 3,951,257 | -0.01(-0.04%) |
Jan 17, 2019 | 30.37 | 31.23 | 30.37 | 31.03 | 3,049,909 | +0.46(+1.51%) |
Jan 16, 2019 | 30.34 | 30.62 | 30.30 | 30.57 | 3,307,998 | +0.12(+0.39%) |
Jan 15, 2019 | 30.47 | 30.67 | 30.18 | 30.45 | 3,866,847 | +0.08(+0.28%) |
Jan 14, 2019 | 30.16 | 30.55 | 30.14 | 30.37 | 2,129,194 | +0.02(+0.08%) |
Jan 11, 2019 | 30.26 | 30.45 | 30.10 | 30.34 | 2,498,168 | -0.05(-0.16%) |
Jan 10, 2019 | 30.02 | 30.42 | 29.95 | 30.39 | 3,975,680 | -0.15(-0.49%) |
Jan 09, 2019 | 30.49 | 30.74 | 30.33 | 30.54 | 6,978,047 | +0.32(+1.07%) |
Jan 08, 2019 | 29.99 | 30.28 | 29.96 | 30.22 | 4,989,931 | +0.37(+1.23%) |
Jan 07, 2019 | 29.69 | 30.09 | 29.56 | 29.85 | 4,647,559 | +0.26(+0.89%) |
Jan 04, 2019 | 28.89 | 29.82 | 28.74 | 29.59 | 5,320,781 | +1.56(+5.57%) |
Jan 03, 2019 | 28.22 | 28.36 | 27.83 | 28.02 | 4,163,932 | -0.42(-1.48%) |
Jan 02, 2019 | 27.90 | 28.46 | 27.88 | 28.44 | 5,243,040 | -0.68(-2.33%) |
Dec 31, 2018 | 29.06 | 29.21 | 28.77 | 29.12 | 3,153,049 | +0.16(+0.56%) |
Dec 28, 2018 | 29.21 | 29.27 | 28.83 | 28.96 | 3,129,078 | -0.06(-0.21%) |
Dec 27, 2018 | 28.35 | 29.02 | 28.35 | 29.02 | 4,889,626 | -0.47(-1.61%) |
Dec 26, 2018 | 28.52 | 29.51 | 28.33 | 29.50 | 3,949,200 | +1.04(+3.65%) |
Dec 24, 2018 | 29.07 | 29.15 | 28.37 | 28.46 | 3,620,488 | -0.23(-0.82%) |
Dec 21, 2018 | 28.97 | 29.42 | 28.64 | 28.69 | 7,281,760 | +0.01(+0.04%) |
Dec 20, 2018 | 28.81 | 29.08 | 28.42 | 28.68 | 7,526,606 | +0.28(+0.99%) |
Dec 19, 2018 | 29.24 | 29.57 | 28.31 | 28.40 | 8,716,450 | -0.30(-1.05%) |
Dec 18, 2018 | 28.71 | 28.94 | 28.61 | 28.70 | 5,883,079 | +0.37(+1.29%) |
Dec 17, 2018 | 28.73 | 28.95 | 28.28 | 28.33 | 5,245,889 | +0.29(+1.03%) |
Dec 14, 2018 | 27.98 | 28.25 | 27.95 | 28.04 | 5,057,596 | -0.61(-2.14%) |
Dec 13, 2018 | 28.72 | 28.84 | 28.44 | 28.65 | 5,058,753 | +0.42(+1.49%) |
Dec 12, 2018 | 28.41 | 28.70 | 28.20 | 28.23 | 4,513,173 | +0.43(+1.53%) |
Dec 11, 2018 | 27.96 | 28.01 | 27.64 | 27.81 | 4,866,902 | +0.59(+2.16%) |
Dec 10, 2018 | 27.40 | 27.53 | 26.80 | 27.22 | 6,501,364 | -0.40(-1.44%) |
Dec 07, 2018 | 28.20 | 28.41 | 27.53 | 27.62 | 4,079,104 | -0.25(-0.88%) |
Dec 06, 2018 | 27.39 | 27.87 | 27.18 | 27.86 | 6,301,086 | -0.60(-2.11%) |
Dec 04, 2018 | 28.77 | 29.07 | 28.34 | 28.46 | 5,770,241 | -0.26(-0.92%) |
Dec 03, 2018 | 29.13 | 29.21 | 28.62 | 28.73 | 5,437,028 | +0.64(+2.27%) |
Nov 30, 2018 | 27.81 | 28.09 | 27.71 | 28.09 | 6,329,403 | -0.16(-0.57%) |
Nov 29, 2018 | 28.32 | 28.41 | 28.09 | 28.25 | 4,315,146 | -0.43(-1.51%) |
Nov 28, 2018 | 27.89 | 28.74 | 27.60 | 28.68 | 8,076,973 | +0.86(+3.09%) |
Nov 27, 2018 | 27.57 | 27.90 | 27.54 | 27.83 | 5,053,162 | -0.46(-1.61%) |
Nov 26, 2018 | 28.04 | 28.41 | 28.02 | 28.28 | 3,337,529 | -0.26(-0.91%) |
Nov 23, 2018 | 28.47 | 28.67 | 28.20 | 28.54 | 3,207,650 | -1.32(-4.43%) |
Nov 21, 2018 | 29.86 | 29.86 | 29.86 | 0 | +0.39(+1.33%) | |
Nov 20, 2018 | 29.80 | 29.89 | 29.26 | 29.47 | 3,671,435 | -0.96(-3.14%) |
Nov 19, 2018 | 30.52 | 30.57 | 30.25 | 30.43 | 3,379,988 | -0.17(-0.55%) |
Nov 16, 2018 | 30.41 | 30.77 | 30.30 | 30.59 | 3,808,262 | +0.53(+1.76%) |
Nov 15, 2018 | 29.35 | 30.12 | 29.23 | 30.07 | 9,470,244 | +0.64(+2.18%) |
Nov 14, 2018 | 29.29 | 29.63 | 29.15 | 29.42 | 7,030,843 | -0.72(-2.39%) |
Nov 13, 2018 | 30.30 | 30.50 | 29.80 | 30.14 | 3,640,960 | -0.03(-0.10%) |
Nov 12, 2018 | 30.92 | 30.92 | 30.15 | 30.17 | 3,881,794 | -0.20(-0.67%) |
Nov 09, 2018 | 30.50 | 30.60 | 30.07 | 30.38 | 4,754,627 | -0.92(-2.94%) |
Nov 08, 2018 | 31.53 | 31.68 | 31.13 | 31.30 | 3,105,238 | -0.07(-0.21%) |
Nov 07, 2018 | 31.54 | 31.57 | 31.12 | 31.36 | 2,820,708 | +0.37(+1.20%) |
Nov 06, 2018 | 30.76 | 31.01 | 30.66 | 30.99 | 2,868,980 | +0.13(+0.43%) |
Nov 05, 2018 | 31.13 | 31.23 | 30.74 | 30.86 | 3,239,563 | +0.33(+1.08%) |
Nov 02, 2018 | 30.70 | 30.86 | 30.19 | 30.53 | 3,873,018 | +0.03(+0.10%) |