Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.68 | 32.49 | 31.57 | 32.19 | 3,242,451 | -0.24(-0.73%) |
Jan 30, 2019 | 31.97 | 32.68 | 31.87 | 32.43 | 2,666,925 | +0.85(+2.70%) |
Jan 29, 2019 | 31.73 | 32.07 | 31.44 | 31.58 | 3,482,884 | +0.30(+0.96%) |
Jan 28, 2019 | 30.86 | 31.34 | 30.65 | 31.28 | 2,029,107 | +0.10(+0.31%) |
Jan 25, 2019 | 31.09 | 31.48 | 30.86 | 31.18 | 2,672,118 | +0.64(+2.10%) |
Jan 24, 2019 | 30.68 | 30.78 | 30.22 | 30.54 | 2,642,835 | -0.10(-0.32%) |
Jan 23, 2019 | 30.95 | 31.10 | 29.97 | 30.63 | 2,571,556 | -0.08(-0.26%) |
Jan 22, 2019 | 29.93 | 31.17 | 29.09 | 30.71 | 5,301,353 | +0.54(+1.78%) |
Jan 18, 2019 | 29.91 | 30.41 | 29.55 | 30.18 | 3,193,493 | +0.60(+2.02%) |
Jan 17, 2019 | 29.31 | 29.96 | 29.09 | 29.58 | 2,944,146 | +0.24(+0.81%) |
Jan 16, 2019 | 28.95 | 29.52 | 28.72 | 29.34 | 2,068,082 | +0.51(+1.77%) |
Jan 15, 2019 | 29.11 | 29.28 | 28.54 | 28.83 | 1,389,877 | -0.22(-0.76%) |
Jan 14, 2019 | 29.21 | 29.46 | 28.93 | 29.05 | 1,390,712 | -0.41(-1.40%) |
Jan 11, 2019 | 29.18 | 29.55 | 28.89 | 29.46 | 1,662,216 | +0.08(+0.27%) |
Jan 10, 2019 | 28.80 | 29.43 | 28.69 | 29.39 | 2,121,231 | +0.26(+0.91%) |
Jan 09, 2019 | 29.25 | 29.49 | 28.32 | 29.12 | 2,804,644 | +0.15(+0.52%) |
Jan 08, 2019 | 28.94 | 29.39 | 28.58 | 28.97 | 4,352,406 | +0.93(+3.33%) |
Jan 07, 2019 | 27.98 | 28.58 | 27.71 | 28.04 | 3,694,640 | +0.29(+1.05%) |
Jan 04, 2019 | 26.97 | 27.89 | 26.97 | 27.75 | 2,564,706 | +1.39(+5.27%) |
Jan 03, 2019 | 26.60 | 26.92 | 26.12 | 26.36 | 2,002,170 | -0.43(-1.61%) |
Jan 02, 2019 | 25.65 | 26.93 | 25.65 | 26.79 | 2,371,941 | +0.36(+1.36%) |
Dec 31, 2018 | 26.27 | 26.51 | 25.88 | 26.43 | 2,143,468 | +0.15(+0.57%) |
Dec 28, 2018 | 26.25 | 26.75 | 26.12 | 26.28 | 1,938,419 | +0.09(+0.33%) |
Dec 27, 2018 | 25.78 | 26.20 | 25.28 | 26.19 | 5,565,341 | -0.14(-0.53%) |
Dec 26, 2018 | 25.50 | 26.38 | 25.35 | 26.33 | 5,022,578 | +0.94(+3.68%) |
Dec 24, 2018 | 26.01 | 26.36 | 25.39 | 25.40 | 1,015,346 | -0.94(-3.55%) |
Dec 21, 2018 | 26.32 | 27.01 | 26.21 | 26.33 | 4,602,629 | +0.03(+0.10%) |
Dec 20, 2018 | 27.03 | 27.44 | 25.97 | 26.31 | 4,203,796 | -0.77(-2.84%) |
Dec 19, 2018 | 27.92 | 28.42 | 26.77 | 27.08 | 4,605,911 | -0.80(-2.85%) |
Dec 18, 2018 | 27.36 | 28.20 | 27.36 | 27.87 | 4,004,737 | +0.43(+1.56%) |
Dec 17, 2018 | 28.15 | 28.53 | 27.27 | 27.44 | 3,022,479 | -0.71(-2.52%) |
Dec 14, 2018 | 27.86 | 29.05 | 27.60 | 28.15 | 3,419,374 | -0.16(-0.56%) |
Dec 13, 2018 | 27.93 | 28.75 | 27.93 | 28.31 | 2,597,707 | +0.33(+1.19%) |
Dec 12, 2018 | 27.74 | 28.48 | 27.53 | 27.98 | 4,573,506 | +0.65(+2.37%) |
Dec 11, 2018 | 28.20 | 28.35 | 27.30 | 27.33 | 3,529,317 | -0.48(-1.73%) |
Dec 10, 2018 | 28.13 | 28.19 | 26.77 | 27.81 | 3,311,478 | -0.44(-1.55%) |
Dec 07, 2018 | 29.12 | 29.86 | 28.20 | 28.25 | 5,277,582 | -0.73(-2.50%) |
Dec 06, 2018 | 29.41 | 29.87 | 28.86 | 28.97 | 4,375,855 | -1.38(-4.55%) |
Dec 04, 2018 | 31.10 | 31.61 | 30.32 | 30.36 | 3,302,707 | -0.84(-2.69%) |
Dec 03, 2018 | 31.79 | 32.16 | 30.93 | 31.19 | 3,127,618 | +0.42(+1.36%) |
Nov 30, 2018 | 30.38 | 30.84 | 30.01 | 30.77 | 3,143,948 | +0.19(+0.63%) |
Nov 29, 2018 | 30.78 | 31.03 | 30.13 | 30.58 | 4,413,681 | -0.06(-0.20%) |
Nov 28, 2018 | 29.59 | 30.64 | 29.18 | 30.64 | 5,552,335 | +1.19(+4.04%) |
Nov 27, 2018 | 31.82 | 32.06 | 29.20 | 29.45 | 7,015,785 | -2.89(-8.95%) |
Nov 26, 2018 | 32.86 | 33.27 | 32.27 | 32.35 | 2,747,711 | -0.38(-1.17%) |
Nov 23, 2018 | 32.94 | 33.43 | 31.77 | 32.73 | 819,643 | -0.91(-2.70%) |
Nov 21, 2018 | 33.64 | 33.64 | 33.64 | 0 | +0.45(+1.37%) | |
Nov 20, 2018 | 34.08 | 34.32 | 32.79 | 33.19 | 2,409,324 | -1.56(-4.50%) |
Nov 19, 2018 | 34.65 | 34.91 | 34.18 | 34.75 | 2,451,316 | +0.05(+0.15%) |
Nov 16, 2018 | 34.72 | 35.19 | 34.62 | 34.70 | 1,499,629 | -0.27(-0.77%) |
Nov 15, 2018 | 34.09 | 35.20 | 34.00 | 34.97 | 1,881,583 | +0.66(+1.94%) |
Nov 14, 2018 | 35.46 | 35.83 | 34.19 | 34.31 | 1,717,941 | -0.91(-2.58%) |
Nov 13, 2018 | 34.85 | 35.71 | 34.82 | 35.22 | 2,010,188 | +0.32(+0.93%) |
Nov 12, 2018 | 35.07 | 35.30 | 34.27 | 34.89 | 2,195,743 | -0.32(-0.92%) |
Nov 09, 2018 | 35.63 | 35.86 | 34.95 | 35.22 | 1,863,470 | -0.69(-1.92%) |
Nov 08, 2018 | 36.26 | 36.60 | 35.79 | 35.91 | 1,318,335 | -0.54(-1.49%) |
Nov 07, 2018 | 36.42 | 36.72 | 36.30 | 36.45 | 1,805,341 | +0.40(+1.12%) |
Nov 06, 2018 | 35.71 | 36.10 | 35.71 | 36.05 | 1,546,129 | +0.34(+0.96%) |
Nov 05, 2018 | 35.62 | 36.19 | 35.62 | 35.71 | 1,722,955 | -0.02(-0.05%) |
Nov 02, 2018 | 35.64 | 36.10 | 35.13 | 35.72 | 2,480,318 | +0.34(+0.96%) |