Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.56 | 33.07 | 32.31 | 32.98 | 5,231,520 | +0.34(+1.04%) |
Jan 30, 2019 | 30.96 | 32.75 | 30.52 | 32.63 | 7,321,973 | +1.54(+4.95%) |
Jan 29, 2019 | 29.70 | 31.55 | 29.66 | 31.10 | 11,115,157 | -1.66(-5.05%) |
Jan 28, 2019 | 32.59 | 32.89 | 32.32 | 32.75 | 3,806,606 | -0.24(-0.73%) |
Jan 25, 2019 | 32.85 | 33.35 | 32.85 | 32.99 | 2,009,611 | +0.34(+1.04%) |
Jan 24, 2019 | 32.24 | 32.84 | 31.97 | 32.65 | 2,194,653 | +0.40(+1.25%) |
Jan 23, 2019 | 32.69 | 33.00 | 31.93 | 32.25 | 2,108,956 | -0.25(-0.77%) |
Jan 22, 2019 | 33.40 | 33.40 | 32.30 | 32.50 | 2,483,653 | -0.98(-2.94%) |
Jan 18, 2019 | 33.41 | 33.68 | 33.29 | 33.48 | 2,950,813 | +0.13(+0.40%) |
Jan 17, 2019 | 32.89 | 33.59 | 32.55 | 33.35 | 2,070,959 | +0.19(+0.57%) |
Jan 16, 2019 | 32.88 | 33.49 | 32.81 | 33.16 | 1,958,404 | +0.08(+0.24%) |
Jan 15, 2019 | 33.00 | 33.20 | 32.63 | 33.08 | 2,374,588 | +0.13(+0.38%) |
Jan 14, 2019 | 32.46 | 33.36 | 32.29 | 32.96 | 1,825,879 | +0.26(+0.79%) |
Jan 11, 2019 | 32.48 | 32.93 | 32.48 | 32.70 | 1,361,166 | -0.04(-0.14%) |
Jan 10, 2019 | 32.44 | 32.89 | 32.28 | 32.74 | 1,172,825 | +0.11(+0.33%) |
Jan 09, 2019 | 32.78 | 33.03 | 32.53 | 32.63 | 1,879,767 | +0.04(+0.14%) |
Jan 08, 2019 | 32.29 | 32.66 | 31.84 | 32.59 | 1,928,226 | +0.64(+2.02%) |
Jan 07, 2019 | 31.22 | 32.23 | 30.73 | 31.95 | 3,374,960 | +0.92(+2.97%) |
Jan 04, 2019 | 30.00 | 31.35 | 29.83 | 31.02 | 2,240,888 | +1.38(+4.65%) |
Jan 03, 2019 | 30.43 | 30.51 | 29.58 | 29.65 | 2,110,239 | -0.84(-2.76%) |
Jan 02, 2019 | 30.09 | 30.88 | 29.69 | 30.49 | 2,208,062 | -0.04(-0.12%) |
Dec 31, 2018 | 30.52 | 30.75 | 30.17 | 30.52 | 1,982,001 | +0.14(+0.47%) |
Dec 28, 2018 | 30.48 | 30.84 | 29.99 | 30.38 | 2,588,864 | +0.05(+0.18%) |
Dec 27, 2018 | 29.83 | 30.34 | 29.17 | 30.33 | 1,715,611 | +0.08(+0.27%) |
Dec 26, 2018 | 28.88 | 30.29 | 28.45 | 30.25 | 2,548,428 | +1.70(+5.95%) |
Dec 24, 2018 | 28.69 | 28.98 | 28.05 | 28.55 | 929,241 | -0.29(-0.99%) |
Dec 21, 2018 | 29.53 | 30.05 | 28.77 | 28.83 | 3,450,813 | -0.70(-2.36%) |
Dec 20, 2018 | 29.75 | 30.17 | 29.18 | 29.53 | 2,256,869 | -0.21(-0.72%) |
Dec 19, 2018 | 30.00 | 31.03 | 29.57 | 29.75 | 2,691,426 | -0.52(-1.71%) |
Dec 18, 2018 | 30.47 | 30.95 | 30.11 | 30.26 | 2,216,738 | -0.10(-0.32%) |
Dec 17, 2018 | 30.90 | 31.03 | 30.01 | 30.36 | 2,438,935 | -0.70(-2.25%) |
Dec 14, 2018 | 31.00 | 31.52 | 30.93 | 31.06 | 2,017,212 | -0.19(-0.60%) |
Dec 13, 2018 | 31.88 | 32.13 | 31.12 | 31.25 | 3,007,537 | -0.64(-2.02%) |
Dec 12, 2018 | 32.45 | 32.80 | 31.86 | 31.89 | 2,782,602 | -0.08(-0.25%) |
Dec 11, 2018 | 33.13 | 33.18 | 31.95 | 31.97 | 3,064,736 | -0.76(-2.33%) |
Dec 10, 2018 | 33.73 | 33.73 | 32.32 | 32.73 | 2,877,882 | -1.13(-3.35%) |
Dec 07, 2018 | 34.80 | 35.16 | 33.57 | 33.87 | 3,358,552 | -1.06(-3.04%) |
Dec 06, 2018 | 36.33 | 36.40 | 34.81 | 34.93 | 4,095,061 | -2.13(-5.76%) |
Dec 04, 2018 | 38.21 | 38.44 | 36.82 | 37.06 | 5,234,404 | -1.35(-3.53%) |
Dec 03, 2018 | 38.24 | 38.68 | 38.06 | 38.42 | 2,532,089 | +0.97(+2.60%) |
Nov 30, 2018 | 37.59 | 37.79 | 37.20 | 37.44 | 2,369,520 | -0.18(-0.47%) |
Nov 29, 2018 | 37.62 | 38.04 | 37.14 | 37.62 | 3,310,292 | -0.27(-0.72%) |
Nov 28, 2018 | 36.92 | 37.99 | 36.88 | 37.90 | 3,210,690 | +1.03(+2.79%) |
Nov 27, 2018 | 36.52 | 36.90 | 36.26 | 36.87 | 2,296,931 | +0.21(+0.58%) |
Nov 26, 2018 | 35.45 | 36.90 | 35.37 | 36.66 | 3,015,167 | +1.34(+3.79%) |
Nov 23, 2018 | 35.25 | 35.62 | 35.13 | 35.32 | 790,706 | -0.16(-0.45%) |
Nov 21, 2018 | 35.48 | 35.48 | 35.48 | 0 | -0.01(-0.03%) | |
Nov 20, 2018 | 35.23 | 35.84 | 34.73 | 35.49 | 2,001,732 | -0.10(-0.27%) |
Nov 19, 2018 | 36.59 | 36.60 | 35.53 | 35.58 | 2,525,464 | -1.05(-2.88%) |
Nov 16, 2018 | 36.35 | 36.79 | 36.12 | 36.64 | 1,868,623 | +0.00(+0.00%) |
Nov 15, 2018 | 36.42 | 36.85 | 35.99 | 36.64 | 2,814,448 | -0.12(-0.34%) |
Nov 14, 2018 | 37.17 | 37.53 | 36.50 | 36.76 | 3,493,777 | -0.07(-0.19%) |
Nov 13, 2018 | 36.30 | 37.26 | 36.28 | 36.83 | 2,913,900 | +0.73(+2.01%) |
Nov 12, 2018 | 36.13 | 36.53 | 35.90 | 36.11 | 3,788,766 | +0.04(+0.12%) |
Nov 09, 2018 | 35.96 | 36.35 | 35.87 | 36.06 | 2,569,766 | -0.12(-0.32%) |
Nov 08, 2018 | 36.28 | 36.66 | 35.84 | 36.18 | 2,854,692 | -0.09(-0.24%) |
Nov 07, 2018 | 35.13 | 36.35 | 35.11 | 36.27 | 4,158,430 | +1.28(+3.67%) |
Nov 06, 2018 | 34.71 | 35.08 | 34.64 | 34.98 | 1,558,925 | +0.27(+0.77%) |
Nov 05, 2018 | 35.27 | 35.51 | 34.44 | 34.72 | 4,201,216 | -0.52(-1.48%) |
Nov 02, 2018 | 35.10 | 35.63 | 34.92 | 35.24 | 2,740,760 | +0.45(+1.30%) |