Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.07 | 34.54 | 33.73 | 34.44 | 2,656,803 | +0.53(+1.56%) |
Jan 30, 2019 | 34.18 | 34.72 | 33.34 | 33.91 | 1,887,524 | -0.09(-0.28%) |
Jan 29, 2019 | 33.73 | 34.25 | 33.47 | 34.01 | 1,828,063 | +0.36(+1.07%) |
Jan 28, 2019 | 33.18 | 33.99 | 32.97 | 33.65 | 2,399,912 | +0.19(+0.56%) |
Jan 25, 2019 | 33.54 | 34.28 | 33.14 | 33.46 | 1,575,866 | +0.11(+0.34%) |
Jan 24, 2019 | 32.37 | 33.36 | 32.37 | 33.34 | 1,956,679 | +0.99(+3.07%) |
Jan 23, 2019 | 33.07 | 33.18 | 31.96 | 32.35 | 1,959,579 | -0.74(-2.23%) |
Jan 22, 2019 | 33.85 | 33.87 | 32.66 | 33.09 | 2,532,786 | -1.08(-3.15%) |
Jan 18, 2019 | 33.78 | 34.62 | 33.51 | 34.17 | 1,960,254 | +0.69(+2.06%) |
Jan 17, 2019 | 32.88 | 33.77 | 32.68 | 33.48 | 2,503,320 | +0.46(+1.40%) |
Jan 16, 2019 | 32.82 | 33.40 | 32.61 | 33.01 | 1,326,333 | +0.26(+0.78%) |
Jan 15, 2019 | 32.24 | 33.34 | 32.24 | 32.76 | 1,650,600 | +0.55(+1.70%) |
Jan 14, 2019 | 32.56 | 32.80 | 31.89 | 32.21 | 1,371,990 | -0.77(-2.32%) |
Jan 11, 2019 | 32.43 | 33.07 | 32.22 | 32.98 | 1,267,254 | +0.42(+1.28%) |
Jan 10, 2019 | 32.59 | 32.91 | 32.18 | 32.56 | 1,479,818 | -0.11(-0.35%) |
Jan 09, 2019 | 31.66 | 32.74 | 31.49 | 32.67 | 2,302,969 | +0.94(+2.98%) |
Jan 08, 2019 | 32.58 | 32.60 | 31.46 | 31.73 | 2,112,064 | -0.59(-1.81%) |
Jan 07, 2019 | 32.22 | 32.64 | 31.73 | 32.31 | 1,926,514 | +0.37(+1.15%) |
Jan 04, 2019 | 31.59 | 32.13 | 31.52 | 31.95 | 1,742,554 | +0.88(+2.83%) |
Jan 03, 2019 | 32.13 | 32.13 | 31.03 | 31.07 | 1,319,251 | -1.27(-3.92%) |
Jan 02, 2019 | 31.40 | 32.58 | 31.36 | 32.33 | 1,339,408 | +0.65(+2.06%) |
Dec 31, 2018 | 31.71 | 31.99 | 31.34 | 31.68 | 842,119 | +0.09(+0.30%) |
Dec 28, 2018 | 31.57 | 31.93 | 31.04 | 31.59 | 1,269,794 | +0.04(+0.12%) |
Dec 27, 2018 | 30.77 | 31.55 | 30.53 | 31.55 | 1,052,073 | +0.41(+1.30%) |
Dec 26, 2018 | 30.40 | 31.17 | 29.62 | 31.14 | 1,379,015 | +0.65(+2.14%) |
Dec 24, 2018 | 30.53 | 31.03 | 30.18 | 30.49 | 873,023 | +0.01(+0.03%) |
Dec 21, 2018 | 31.14 | 31.64 | 30.45 | 30.48 | 2,216,901 | -0.76(-2.42%) |
Dec 20, 2018 | 32.01 | 32.27 | 30.98 | 31.24 | 1,810,332 | -0.86(-2.68%) |
Dec 19, 2018 | 33.07 | 33.51 | 31.85 | 32.10 | 1,388,091 | -0.82(-2.50%) |
Dec 18, 2018 | 33.38 | 33.46 | 32.89 | 32.92 | 1,312,098 | -0.15(-0.46%) |
Dec 17, 2018 | 33.46 | 33.81 | 32.83 | 33.07 | 1,441,279 | -0.60(-1.80%) |
Dec 14, 2018 | 34.02 | 34.50 | 33.52 | 33.68 | 922,553 | -0.77(-2.25%) |
Dec 13, 2018 | 34.35 | 34.90 | 34.14 | 34.45 | 1,574,988 | +0.27(+0.80%) |
Dec 12, 2018 | 32.96 | 34.67 | 32.75 | 34.18 | 2,116,228 | +1.33(+4.06%) |
Dec 11, 2018 | 33.22 | 33.70 | 32.83 | 32.84 | 1,872,580 | -0.19(-0.57%) |
Dec 10, 2018 | 32.89 | 33.19 | 32.51 | 33.03 | 1,330,006 | -0.02(-0.06%) |
Dec 07, 2018 | 33.36 | 33.69 | 32.99 | 33.05 | 1,609,627 | -0.43(-1.27%) |
Dec 06, 2018 | 32.98 | 33.62 | 32.65 | 33.48 | 1,687,329 | -0.18(-0.53%) |
Dec 04, 2018 | 34.43 | 34.78 | 33.45 | 33.66 | 1,695,458 | -0.86(-2.49%) |
Dec 03, 2018 | 35.11 | 35.18 | 34.08 | 34.52 | 1,680,809 | +0.66(+1.95%) |
Nov 30, 2018 | 33.81 | 34.12 | 33.40 | 33.85 | 2,997,320 | +0.05(+0.14%) |
Nov 29, 2018 | 34.27 | 34.77 | 33.15 | 33.81 | 2,798,058 | -0.70(-2.03%) |
Nov 28, 2018 | 33.25 | 34.69 | 33.25 | 34.51 | 3,447,585 | +1.11(+3.31%) |
Nov 27, 2018 | 32.92 | 33.86 | 32.92 | 33.40 | 2,766,982 | +0.26(+0.80%) |
Nov 26, 2018 | 33.18 | 33.77 | 33.00 | 33.14 | 1,201,508 | +0.16(+0.49%) |
Nov 23, 2018 | 32.52 | 33.11 | 32.35 | 32.98 | 665,116 | +0.16(+0.49%) |
Nov 21, 2018 | 32.82 | 32.82 | 32.82 | 0 | +0.23(+0.69%) | |
Nov 20, 2018 | 32.70 | 32.84 | 32.19 | 32.59 | 2,280,692 | -0.39(-1.17%) |
Nov 19, 2018 | 32.78 | 33.22 | 32.74 | 32.98 | 2,618,872 | -0.14(-0.43%) |
Nov 16, 2018 | 33.39 | 33.64 | 32.96 | 33.12 | 1,948,409 | -0.59(-1.76%) |
Nov 15, 2018 | 33.67 | 33.85 | 33.22 | 33.71 | 1,472,141 | +0.02(+0.06%) |
Nov 14, 2018 | 33.78 | 34.39 | 33.53 | 33.69 | 1,695,416 | +0.19(+0.56%) |
Nov 13, 2018 | 34.69 | 34.75 | 33.33 | 33.50 | 2,657,097 | -0.73(-2.15%) |
Nov 12, 2018 | 34.31 | 34.55 | 33.88 | 34.24 | 2,299,519 | -0.13(-0.38%) |
Nov 09, 2018 | 34.61 | 35.06 | 34.24 | 34.37 | 3,474,896 | -0.73(-2.09%) |
Nov 08, 2018 | 34.74 | 35.53 | 34.55 | 35.10 | 1,702,380 | +0.21(+0.59%) |
Nov 07, 2018 | 34.84 | 35.10 | 34.30 | 34.90 | 3,317,844 | -0.23(-0.64%) |
Nov 06, 2018 | 33.80 | 35.49 | 33.80 | 35.12 | 3,838,817 | +1.19(+3.50%) |
Nov 05, 2018 | 33.98 | 34.24 | 33.44 | 33.94 | 3,081,609 | +0.03(+0.08%) |
Nov 02, 2018 | 33.90 | 34.53 | 33.41 | 33.91 | 3,663,290 | +0.16(+0.47%) |