Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.61 | 36.11 | 34.97 | 35.05 | 3,978,194 | -0.89(-2.47%) |
Jan 30, 2019 | 35.86 | 36.23 | 35.20 | 35.94 | 2,784,204 | +0.55(+1.54%) |
Jan 29, 2019 | 35.80 | 35.99 | 35.34 | 35.39 | 2,064,561 | -0.42(-1.17%) |
Jan 28, 2019 | 35.07 | 36.31 | 34.36 | 35.81 | 3,741,514 | +0.02(+0.05%) |
Jan 25, 2019 | 34.89 | 35.98 | 34.57 | 35.79 | 4,105,114 | +0.69(+1.97%) |
Jan 24, 2019 | 33.80 | 36.49 | 33.16 | 35.10 | 10,757,619 | +4.00(+12.87%) |
Jan 23, 2019 | 31.37 | 31.60 | 30.69 | 31.10 | 4,512,760 | +0.13(+0.41%) |
Jan 22, 2019 | 31.62 | 31.73 | 30.81 | 30.97 | 2,210,114 | -1.07(-3.34%) |
Jan 18, 2019 | 31.50 | 32.50 | 31.47 | 32.04 | 2,513,524 | +0.77(+2.46%) |
Jan 17, 2019 | 30.63 | 31.47 | 30.53 | 31.27 | 2,914,247 | +0.39(+1.26%) |
Jan 16, 2019 | 30.97 | 31.46 | 30.86 | 30.88 | 1,683,569 | -0.08(-0.25%) |
Jan 15, 2019 | 30.71 | 31.15 | 30.63 | 30.96 | 2,283,939 | +0.29(+0.95%) |
Jan 14, 2019 | 30.30 | 31.02 | 30.04 | 30.67 | 2,838,708 | -0.82(-2.60%) |
Jan 11, 2019 | 31.08 | 31.81 | 31.07 | 31.49 | 1,441,477 | +0.16(+0.50%) |
Jan 10, 2019 | 30.81 | 31.48 | 30.65 | 31.33 | 1,632,132 | +0.26(+0.85%) |
Jan 09, 2019 | 30.20 | 31.56 | 30.20 | 31.07 | 2,722,103 | +1.09(+3.64%) |
Jan 08, 2019 | 30.44 | 30.77 | 29.61 | 29.98 | 1,939,590 | -0.36(-1.19%) |
Jan 07, 2019 | 30.40 | 30.91 | 29.85 | 30.34 | 2,471,955 | +0.05(+0.16%) |
Jan 04, 2019 | 29.43 | 30.43 | 29.24 | 30.29 | 3,538,236 | +1.46(+5.07%) |
Jan 03, 2019 | 30.12 | 30.40 | 28.81 | 28.83 | 4,327,031 | -2.08(-6.74%) |
Jan 02, 2019 | 29.74 | 31.33 | 29.74 | 30.91 | 2,475,552 | +0.35(+1.15%) |
Dec 31, 2018 | 30.79 | 30.93 | 30.10 | 30.56 | 2,369,160 | +0.19(+0.61%) |
Dec 28, 2018 | 30.99 | 31.12 | 30.18 | 30.38 | 2,819,808 | +0.26(+0.87%) |
Dec 27, 2018 | 29.06 | 30.16 | 28.90 | 30.11 | 2,305,133 | +0.42(+1.41%) |
Dec 26, 2018 | 28.59 | 29.71 | 27.98 | 29.70 | 2,196,547 | +1.51(+5.36%) |
Dec 24, 2018 | 28.58 | 29.10 | 28.14 | 28.19 | 1,606,375 | -0.60(-2.10%) |
Dec 21, 2018 | 29.39 | 29.76 | 28.74 | 28.79 | 6,910,651 | -1.10(-3.68%) |
Dec 20, 2018 | 29.88 | 30.52 | 29.11 | 29.89 | 4,653,992 | +0.09(+0.29%) |
Dec 19, 2018 | 30.94 | 31.57 | 29.76 | 29.80 | 4,063,620 | -1.32(-4.26%) |
Dec 18, 2018 | 31.22 | 32.39 | 31.04 | 31.13 | 2,873,891 | +0.16(+0.50%) |
Dec 17, 2018 | 31.47 | 31.98 | 30.91 | 30.97 | 2,861,536 | -0.69(-2.18%) |
Dec 14, 2018 | 31.62 | 32.27 | 31.36 | 31.66 | 1,695,910 | -0.48(-1.48%) |
Dec 13, 2018 | 32.45 | 32.67 | 32.00 | 32.14 | 1,867,552 | -0.35(-1.08%) |
Dec 12, 2018 | 32.72 | 33.15 | 32.23 | 32.49 | 2,106,987 | +0.39(+1.21%) |
Dec 11, 2018 | 32.46 | 33.29 | 32.04 | 32.10 | 1,742,653 | +0.09(+0.27%) |
Dec 10, 2018 | 31.66 | 32.26 | 31.52 | 32.01 | 1,914,709 | +0.25(+0.80%) |
Dec 07, 2018 | 33.04 | 33.04 | 31.45 | 31.76 | 2,832,745 | -1.17(-3.55%) |
Dec 06, 2018 | 32.56 | 32.94 | 31.97 | 32.93 | 3,463,470 | -0.66(-1.97%) |
Dec 04, 2018 | 34.86 | 34.93 | 33.52 | 33.59 | 2,992,305 | -1.43(-4.09%) |
Dec 03, 2018 | 35.68 | 36.16 | 34.47 | 35.02 | 4,186,912 | +0.26(+0.76%) |
Nov 30, 2018 | 34.31 | 34.78 | 33.88 | 34.76 | 3,372,414 | +0.31(+0.90%) |
Nov 29, 2018 | 35.44 | 35.57 | 34.43 | 34.45 | 2,837,658 | -1.00(-2.83%) |
Nov 28, 2018 | 35.53 | 35.62 | 35.02 | 35.45 | 5,237,393 | +0.13(+0.36%) |