Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.81 | 35.59 | 34.80 | 35.22 | 1,124,216 | +0.56(+1.62%) |
Jan 30, 2019 | 34.82 | 35.00 | 34.28 | 34.66 | 874,997 | +0.20(+0.58%) |
Jan 29, 2019 | 34.36 | 34.67 | 34.08 | 34.46 | 827,654 | +0.08(+0.23%) |
Jan 28, 2019 | 34.09 | 34.74 | 33.86 | 34.38 | 1,358,517 | -0.26(-0.75%) |
Jan 25, 2019 | 34.51 | 34.79 | 34.24 | 34.64 | 1,274,700 | +0.56(+1.64%) |
Jan 24, 2019 | 33.73 | 34.68 | 33.55 | 34.08 | 810,349 | +0.30(+0.89%) |
Jan 23, 2019 | 33.36 | 34.08 | 33.08 | 33.78 | 2,888,199 | +0.45(+1.35%) |
Jan 22, 2019 | 33.96 | 34.00 | 32.99 | 33.33 | 1,792,207 | -0.57(-1.68%) |
Jan 18, 2019 | 33.58 | 34.09 | 33.26 | 33.90 | 1,614,600 | +0.52(+1.56%) |
Jan 17, 2019 | 32.76 | 33.54 | 32.65 | 33.38 | 1,345,213 | +0.38(+1.15%) |
Jan 16, 2019 | 32.87 | 33.45 | 32.82 | 33.00 | 1,227,168 | +0.29(+0.89%) |
Jan 15, 2019 | 32.31 | 32.78 | 32.17 | 32.71 | 1,273,698 | +0.74(+2.31%) |
Jan 14, 2019 | 32.10 | 32.26 | 31.56 | 31.97 | 779,134 | -0.39(-1.21%) |
Jan 11, 2019 | 32.44 | 32.44 | 32.00 | 32.36 | 812,100 | -0.16(-0.49%) |
Jan 10, 2019 | 32.35 | 33.25 | 31.70 | 32.52 | 1,836,803 | +0.05(+0.15%) |
Jan 09, 2019 | 31.56 | 32.54 | 31.53 | 32.47 | 2,029,550 | +1.21(+3.87%) |
Jan 08, 2019 | 31.00 | 31.60 | 30.72 | 31.26 | 1,727,788 | +0.68(+2.22%) |
Jan 07, 2019 | 29.84 | 30.91 | 29.69 | 30.58 | 1,299,661 | +0.70(+2.34%) |
Jan 04, 2019 | 28.79 | 29.99 | 28.66 | 29.88 | 1,414,900 | +1.56(+5.51%) |
Jan 03, 2019 | 28.21 | 28.87 | 27.80 | 28.32 | 710,346 | -0.17(-0.60%) |
Jan 02, 2019 | 28.00 | 28.59 | 27.58 | 28.49 | 669,359 | +0.07(+0.25%) |
Dec 31, 2018 | 28.20 | 28.74 | 27.91 | 28.42 | 533,800 | +0.42(+1.50%) |
Dec 28, 2018 | 28.10 | 28.64 | 27.22 | 28.00 | 521,500 | +0.05(+0.18%) |
Dec 27, 2018 | 26.95 | 27.95 | 26.78 | 27.95 | 925,844 | +0.51(+1.86%) |
Dec 26, 2018 | 25.40 | 27.46 | 25.26 | 27.44 | 1,113,713 | +2.17(+8.59%) |
Dec 24, 2018 | 25.66 | 25.93 | 25.16 | 25.27 | 596,900 | -0.62(-2.39%) |
Dec 21, 2018 | 27.43 | 27.52 | 25.72 | 25.89 | 1,527,500 | -1.49(-5.44%) |
Dec 20, 2018 | 28.75 | 29.09 | 27.13 | 27.38 | 1,521,020 | -1.61(-5.55%) |
Dec 19, 2018 | 29.45 | 30.24 | 28.82 | 28.99 | 1,792,594 | -0.26(-0.89%) |
Dec 18, 2018 | 29.00 | 29.92 | 28.94 | 29.25 | 1,303,859 | +0.45(+1.56%) |
Dec 17, 2018 | 29.08 | 29.59 | 28.52 | 28.80 | 1,348,643 | -0.41(-1.40%) |
Dec 14, 2018 | 28.54 | 29.65 | 28.42 | 29.21 | 1,157,800 | +0.36(+1.25%) |
Dec 13, 2018 | 29.71 | 29.90 | 28.69 | 28.85 | 836,773 | -0.82(-2.76%) |
Dec 12, 2018 | 29.41 | 30.34 | 29.04 | 29.67 | 1,081,457 | +0.67(+2.31%) |
Dec 11, 2018 | 29.95 | 29.96 | 28.58 | 29.00 | 715,710 | -0.52(-1.76%) |
Dec 10, 2018 | 28.61 | 29.79 | 28.61 | 29.52 | 2,193,152 | +0.83(+2.89%) |
Dec 07, 2018 | 28.60 | 28.96 | 28.41 | 28.69 | 1,605,300 | -0.10(-0.35%) |
Dec 06, 2018 | 27.21 | 28.79 | 27.02 | 28.79 | 1,348,339 | +0.97(+3.49%) |
Dec 04, 2018 | 28.72 | 29.03 | 27.57 | 27.82 | 1,076,000 | -1.00(-3.47%) |
Dec 03, 2018 | 28.50 | 28.94 | 28.09 | 28.82 | 1,296,087 | +0.87(+3.11%) |
Nov 30, 2018 | 27.84 | 28.14 | 27.56 | 27.95 | 791,800 | +0.06(+0.22%) |
Nov 29, 2018 | 27.13 | 28.33 | 26.86 | 27.89 | 1,361,965 | +0.68(+2.50%) |
Nov 28, 2018 | 26.30 | 27.33 | 26.06 | 27.21 | 2,041,894 | +1.24(+4.77%) |
Nov 27, 2018 | 25.71 | 26.23 | 25.71 | 25.97 | 679,874 | +0.01(+0.04%) |
Nov 26, 2018 | 25.41 | 26.00 | 25.22 | 25.96 | 1,178,475 | +0.84(+3.34%) |
Nov 23, 2018 | 24.74 | 25.54 | 24.74 | 25.12 | 250,600 | +0.14(+0.56%) |
Nov 21, 2018 | 24.98 | 24.98 | 24.98 | 0 | +0.07(+0.28%) | |
Nov 20, 2018 | 23.95 | 25.15 | 23.21 | 24.91 | 993,597 | +0.12(+0.48%) |
Nov 19, 2018 | 26.25 | 26.47 | 24.78 | 24.79 | 1,260,056 | -1.55(-5.88%) |
Nov 16, 2018 | 26.18 | 26.99 | 25.96 | 26.34 | 1,211,300 | -0.14(-0.53%) |
Nov 15, 2018 | 25.82 | 26.48 | 25.65 | 26.48 | 3,499,226 | +0.43(+1.65%) |
Nov 14, 2018 | 26.02 | 26.44 | 25.80 | 26.05 | 2,249,165 | +0.16(+0.62%) |
Nov 13, 2018 | 26.35 | 26.74 | 25.82 | 25.89 | 1,645,868 | -0.31(-1.18%) |
Nov 12, 2018 | 26.92 | 26.92 | 25.67 | 26.20 | 1,414,242 | -0.89(-3.29%) |
Nov 09, 2018 | 27.38 | 27.38 | 26.53 | 27.09 | 1,299,500 | -0.48(-1.74%) |
Nov 08, 2018 | 27.72 | 27.98 | 27.38 | 27.57 | 697,507 | -0.25(-0.90%) |
Nov 07, 2018 | 26.86 | 27.96 | 26.65 | 27.82 | 1,033,328 | +1.20(+4.51%) |
Nov 06, 2018 | 26.56 | 27.01 | 26.13 | 26.62 | 1,777,348 | -0.02(-0.08%) |
Nov 05, 2018 | 26.77 | 26.89 | 25.97 | 26.64 | 1,146,097 | -0.08(-0.30%) |
Nov 02, 2018 | 27.95 | 28.20 | 26.52 | 26.72 | 1,670,700 | -0.88(-3.19%) |