Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.00 | 33.42 | 32.66 | 33.28 | 4,550,298 | +0.28(+0.86%) |
Jan 30, 2019 | 32.90 | 33.00 | 32.11 | 33.00 | 4,898,780 | +0.51(+1.56%) |
Jan 29, 2019 | 32.47 | 33.06 | 32.19 | 32.49 | 4,832,861 | -0.08(-0.24%) |
Jan 28, 2019 | 31.98 | 32.64 | 31.82 | 32.57 | 3,554,604 | +0.33(+1.01%) |
Jan 25, 2019 | 31.64 | 32.50 | 31.64 | 32.24 | 4,167,838 | +1.19(+3.82%) |
Jan 24, 2019 | 31.12 | 31.26 | 30.72 | 31.06 | 4,814,261 | -0.34(-1.07%) |
Jan 23, 2019 | 31.47 | 31.60 | 31.06 | 31.39 | 3,501,876 | +0.14(+0.44%) |
Jan 22, 2019 | 31.81 | 31.81 | 30.96 | 31.25 | 2,931,070 | -0.63(-1.97%) |
Jan 18, 2019 | 31.41 | 32.04 | 31.27 | 31.88 | 3,669,117 | +0.83(+2.66%) |
Jan 17, 2019 | 30.26 | 31.25 | 30.26 | 31.06 | 3,257,391 | +0.71(+2.32%) |
Jan 16, 2019 | 30.75 | 30.94 | 29.99 | 30.35 | 3,855,329 | -0.52(-1.67%) |
Jan 15, 2019 | 31.26 | 31.33 | 30.55 | 30.87 | 2,945,120 | -0.21(-0.66%) |
Jan 14, 2019 | 30.96 | 31.37 | 30.64 | 31.07 | 3,389,224 | -0.18(-0.58%) |
Jan 11, 2019 | 31.27 | 31.77 | 30.88 | 31.25 | 2,824,849 | +0.21(+0.66%) |
Jan 10, 2019 | 30.69 | 31.37 | 30.63 | 31.05 | 5,156,287 | -0.77(-2.41%) |
Jan 09, 2019 | 30.75 | 31.91 | 30.31 | 31.81 | 6,781,893 | +1.36(+4.46%) |
Jan 08, 2019 | 30.22 | 30.84 | 30.08 | 30.45 | 4,203,383 | +0.70(+2.34%) |
Jan 07, 2019 | 29.56 | 30.42 | 29.27 | 29.76 | 3,518,284 | +0.29(+0.99%) |
Jan 04, 2019 | 28.78 | 29.65 | 28.69 | 29.47 | 4,953,488 | +1.07(+3.79%) |
Jan 03, 2019 | 29.29 | 29.33 | 28.18 | 28.39 | 3,977,491 | -1.20(-4.04%) |
Jan 02, 2019 | 28.56 | 29.73 | 28.14 | 29.59 | 3,899,085 | +0.57(+1.96%) |
Dec 31, 2018 | 29.11 | 29.31 | 28.64 | 29.02 | 3,082,700 | -0.05(-0.18%) |
Dec 28, 2018 | 29.41 | 29.64 | 28.91 | 29.07 | 2,760,066 | -0.29(-1.00%) |
Dec 27, 2018 | 28.74 | 29.36 | 28.17 | 29.36 | 3,386,789 | +0.22(+0.77%) |
Dec 26, 2018 | 27.79 | 29.14 | 27.79 | 29.14 | 3,143,872 | +1.37(+4.92%) |
Dec 24, 2018 | 28.03 | 28.24 | 27.54 | 27.77 | 1,702,143 | -0.44(-1.55%) |
Dec 21, 2018 | 28.73 | 29.36 | 28.18 | 28.21 | 6,705,062 | -0.52(-1.80%) |
Dec 20, 2018 | 29.16 | 29.51 | 28.26 | 28.73 | 4,105,445 | -0.46(-1.59%) |
Dec 19, 2018 | 29.71 | 30.33 | 29.04 | 29.19 | 4,067,836 | -0.63(-2.11%) |
Dec 18, 2018 | 30.12 | 30.21 | 29.53 | 29.82 | 4,121,414 | -0.04(-0.14%) |
Dec 17, 2018 | 29.51 | 30.20 | 29.11 | 29.86 | 4,906,160 | +0.11(+0.38%) |
Dec 14, 2018 | 29.72 | 30.43 | 29.60 | 29.75 | 4,135,970 | -0.20(-0.66%) |
Dec 13, 2018 | 30.98 | 31.12 | 29.92 | 29.95 | 6,526,254 | -1.04(-3.36%) |
Dec 12, 2018 | 30.78 | 31.37 | 30.46 | 30.99 | 5,248,553 | +0.93(+3.09%) |
Dec 11, 2018 | 31.25 | 31.31 | 29.83 | 30.06 | 4,616,546 | -0.76(-2.46%) |
Dec 10, 2018 | 30.40 | 30.88 | 30.04 | 30.82 | 7,629,201 | +0.43(+1.41%) |
Dec 07, 2018 | 32.24 | 32.55 | 30.23 | 30.39 | 7,237,164 | -1.93(-5.96%) |
Dec 06, 2018 | 32.12 | 32.36 | 31.58 | 32.31 | 4,710,355 | -0.26(-0.80%) |
Dec 04, 2018 | 33.69 | 33.83 | 32.32 | 32.57 | 4,872,766 | -1.12(-3.34%) |
Dec 03, 2018 | 33.93 | 34.99 | 33.65 | 33.70 | 6,287,367 | +0.52(+1.57%) |
Nov 30, 2018 | 32.42 | 33.18 | 32.39 | 33.18 | 7,041,374 | +0.78(+2.42%) |
Nov 29, 2018 | 32.59 | 32.78 | 32.10 | 32.39 | 3,754,458 | -0.42(-1.27%) |
Nov 28, 2018 | 31.98 | 32.84 | 31.66 | 32.81 | 4,423,510 | +0.99(+3.11%) |
Nov 27, 2018 | 32.85 | 32.97 | 31.29 | 31.82 | 5,395,782 | -1.18(-3.59%) |
Nov 26, 2018 | 32.30 | 33.03 | 32.30 | 33.01 | 7,371,632 | +0.90(+2.81%) |
Nov 23, 2018 | 32.09 | 32.42 | 32.09 | 32.10 | 3,184,676 | -0.17(-0.53%) |
Nov 21, 2018 | 32.27 | 32.27 | 32.27 | 0 | -0.17(-0.53%) | |
Nov 20, 2018 | 32.81 | 33.16 | 32.32 | 32.44 | 4,939,593 | -0.91(-2.73%) |
Nov 19, 2018 | 34.70 | 34.78 | 33.21 | 33.36 | 4,169,819 | -1.27(-3.67%) |
Nov 16, 2018 | 34.76 | 34.76 | 34.27 | 34.63 | 4,872,649 | -0.32(-0.93%) |
Nov 15, 2018 | 34.57 | 35.41 | 34.22 | 34.95 | 4,216,477 | -0.07(-0.19%) |
Nov 14, 2018 | 35.80 | 36.16 | 34.84 | 35.02 | 3,049,086 | -0.01(-0.02%) |
Nov 13, 2018 | 35.17 | 35.62 | 34.91 | 35.03 | 3,624,361 | -0.14(-0.41%) |
Nov 12, 2018 | 35.96 | 36.11 | 35.10 | 35.17 | 3,676,318 | -0.62(-1.74%) |
Nov 09, 2018 | 36.43 | 36.43 | 35.58 | 35.79 | 3,810,347 | -0.88(-2.39%) |
Nov 08, 2018 | 36.11 | 36.94 | 35.97 | 36.67 | 3,185,674 | +0.51(+1.41%) |
Nov 07, 2018 | 36.01 | 36.22 | 35.57 | 36.16 | 3,872,497 | -0.02(-0.05%) |
Nov 06, 2018 | 36.00 | 36.22 | 35.53 | 36.18 | 3,199,966 | -0.26(-0.70%) |
Nov 05, 2018 | 36.52 | 36.71 | 35.80 | 36.43 | 3,976,010 | -0.05(-0.14%) |
Nov 02, 2018 | 37.00 | 37.25 | 35.66 | 36.48 | 6,057,574 | -0.11(-0.30%) |