Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.12 | 33.14 | 33.04 | 33.05 | 1,112,040 | -0.09(-0.28%) |
Jan 30, 2019 | 33.09 | 33.14 | 33.06 | 33.14 | 380,864 | +0.11(+0.33%) |
Jan 29, 2019 | 33.09 | 33.11 | 33.04 | 33.04 | 234,479 | -0.01(-0.04%) |
Jan 28, 2019 | 33.11 | 33.11 | 33.05 | 33.05 | 768,085 | -0.04(-0.13%) |
Jan 25, 2019 | 33.11 | 33.11 | 33.07 | 33.09 | 442,010 | +0.02(+0.07%) |
Jan 24, 2019 | 33.05 | 33.11 | 33.05 | 33.07 | 1,136,496 | +0.01(+0.02%) |
Jan 23, 2019 | 33.08 | 33.10 | 33.02 | 33.07 | 413,430 | +0.04(+0.11%) |
Jan 22, 2019 | 33.08 | 33.12 | 33.02 | 33.03 | 1,065,260 | -0.05(-0.15%) |
Jan 18, 2019 | 33.01 | 33.09 | 32.98 | 33.08 | 1,102,324 | +0.07(+0.22%) |
Jan 17, 2019 | 32.96 | 33.03 | 32.96 | 33.01 | 720,703 | +0.09(+0.26%) |
Jan 16, 2019 | 32.93 | 33.02 | 32.91 | 32.92 | 1,126,117 | -0.06(-0.17%) |
Jan 15, 2019 | 33.03 | 33.06 | 32.95 | 32.98 | 946,251 | -0.06(-0.20%) |
Jan 14, 2019 | 33.14 | 33.14 | 33.01 | 33.04 | 566,735 | -0.06(-0.20%) |
Jan 11, 2019 | 33.07 | 33.12 | 32.96 | 33.11 | 862,261 | +0.04(+0.11%) |
Jan 10, 2019 | 33.22 | 33.22 | 33.06 | 33.07 | 2,176,979 | -0.14(-0.41%) |
Jan 09, 2019 | 33.29 | 33.31 | 33.18 | 33.21 | 1,561,432 | -0.01(-0.04%) |
Jan 08, 2019 | 33.12 | 33.29 | 33.12 | 33.22 | 842,333 | +0.22(+0.68%) |
Jan 07, 2019 | 32.83 | 33.01 | 32.79 | 33.00 | 1,062,838 | +0.25(+0.75%) |
Jan 04, 2019 | 32.38 | 33.12 | 32.38 | 32.76 | 7,849,749 | +0.32(+1.00%) |
Jan 03, 2019 | 32.24 | 32.47 | 32.24 | 32.43 | 1,578,349 | +0.16(+0.49%) |
Jan 02, 2019 | 32.19 | 32.29 | 32.15 | 32.27 | 1,516,959 | +0.02(+0.07%) |
Dec 31, 2018 | 32.27 | 32.28 | 32.17 | 32.25 | 1,760,975 | -0.04(-0.11%) |
Dec 28, 2018 | 32.31 | 32.41 | 32.23 | 32.29 | 1,269,066 | -0.02(-0.07%) |
Dec 27, 2018 | 32.26 | 32.34 | 32.19 | 32.31 | 1,118,761 | -0.01(-0.04%) |
Dec 26, 2018 | 32.07 | 33.13 | 32.07 | 32.32 | 7,144,074 | +0.25(+0.76%) |
Dec 24, 2018 | 32.15 | 32.20 | 32.03 | 32.08 | 3,969,366 | -0.07(-0.22%) |
Dec 21, 2018 | 32.26 | 32.42 | 32.01 | 32.15 | 6,969,053 | -0.14(-0.42%) |
Dec 20, 2018 | 32.47 | 32.47 | 32.26 | 32.29 | 5,887,802 | -0.14(-0.42%) |
Dec 19, 2018 | 32.59 | 32.62 | 32.36 | 32.42 | 1,339,492 | -0.17(-0.51%) |
Dec 18, 2018 | 32.64 | 32.65 | 32.56 | 32.59 | 1,510,415 | -0.06(-0.20%) |
Dec 17, 2018 | 32.75 | 32.77 | 32.65 | 32.65 | 2,012,093 | -0.07(-0.22%) |
Dec 14, 2018 | 32.79 | 32.79 | 32.70 | 32.73 | 2,013,126 | -0.06(-0.18%) |
Dec 13, 2018 | 32.75 | 32.78 | 32.73 | 32.78 | 1,046,938 | +0.01(+0.04%) |
Dec 12, 2018 | 32.80 | 32.83 | 32.74 | 32.77 | 2,308,616 | -0.07(-0.22%) |
Dec 11, 2018 | 32.90 | 32.90 | 32.82 | 32.84 | 1,287,649 | -0.10(-0.31%) |
Dec 10, 2018 | 32.95 | 33.00 | 32.90 | 32.94 | 1,374,916 | -0.02(-0.07%) |
Dec 07, 2018 | 33.14 | 33.14 | 32.95 | 32.96 | 4,302,662 | -0.21(-0.63%) |
Dec 06, 2018 | 33.15 | 33.18 | 33.03 | 33.17 | 4,333,020 | -0.04(-0.11%) |
Dec 04, 2018 | 33.24 | 33.30 | 33.18 | 33.21 | 2,007,695 | -0.04(-0.13%) |
Dec 03, 2018 | 33.21 | 33.25 | 33.17 | 33.25 | 1,627,836 | +0.04(+0.13%) |
Nov 30, 2018 | 33.17 | 33.21 | 33.16 | 33.21 | 1,607,453 | +0.02(+0.06%) |
Nov 29, 2018 | 33.18 | 33.20 | 33.13 | 33.19 | 1,433,191 | -0.03(-0.09%) |
Nov 28, 2018 | 33.21 | 33.24 | 33.14 | 33.21 | 1,877,998 | +0.00(+0.00%) |
Nov 27, 2018 | 33.26 | 33.26 | 33.20 | 33.21 | 463,170 | -0.06(-0.19%) |
Nov 26, 2018 | 33.23 | 33.28 | 33.23 | 33.28 | 1,447,831 | -0.01(-0.02%) |
Nov 23, 2018 | 33.21 | 33.29 | 33.21 | 33.29 | 908,195 | +0.07(+0.22%) |
Nov 21, 2018 | 33.21 | 33.21 | 33.21 | 0 | -0.07(-0.21%) | |
Nov 20, 2018 | 33.30 | 33.31 | 33.27 | 33.29 | 1,321,792 | -0.03(-0.09%) |
Nov 19, 2018 | 33.32 | 33.38 | 33.31 | 33.31 | 3,072,010 | -0.08(-0.24%) |
Nov 16, 2018 | 33.44 | 33.45 | 33.37 | 33.39 | 1,872,891 | -0.08(-0.23%) |
Nov 15, 2018 | 33.53 | 33.53 | 33.45 | 33.47 | 1,212,532 | -0.05(-0.15%) |
Nov 14, 2018 | 33.54 | 33.55 | 33.51 | 33.52 | 764,120 | -0.01(-0.04%) |
Nov 13, 2018 | 33.54 | 33.54 | 33.52 | 33.54 | 963,653 | -0.01(-0.04%) |
Nov 12, 2018 | 33.56 | 33.57 | 33.54 | 33.55 | 309,649 | +0.00(+0.00%) |
Nov 09, 2018 | 33.55 | 33.57 | 33.54 | 33.55 | 509,339 | -0.01(-0.02%) |
Nov 08, 2018 | 33.55 | 33.57 | 33.55 | 33.56 | 890,459 | -0.03(-0.09%) |
Nov 07, 2018 | 33.55 | 33.59 | 33.55 | 33.59 | 792,437 | +0.04(+0.13%) |
Nov 06, 2018 | 33.54 | 33.55 | 33.54 | 33.54 | 681,085 | -0.02(-0.06%) |
Nov 05, 2018 | 33.52 | 33.56 | 33.51 | 33.56 | 1,230,557 | +0.06(+0.19%) |
Nov 02, 2018 | 33.50 | 33.52 | 33.49 | 33.50 | 973,226 | -0.01(-0.02%) |