Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.21 | 34.95 | 34.14 | 34.85 | 5,205,235 | +0.65(+1.89%) |
Jan 30, 2019 | 34.21 | 34.38 | 34.02 | 34.20 | 3,884,962 | +0.21(+0.63%) |
Jan 29, 2019 | 34.15 | 34.62 | 33.87 | 33.99 | 5,113,620 | -0.18(-0.52%) |
Jan 28, 2019 | 34.27 | 34.59 | 34.11 | 34.16 | 3,634,842 | -0.67(-1.93%) |
Jan 25, 2019 | 35.63 | 35.75 | 34.78 | 34.84 | 5,076,180 | -0.68(-1.92%) |
Jan 24, 2019 | 35.15 | 35.54 | 34.93 | 35.52 | 3,509,302 | +0.33(+0.94%) |
Jan 23, 2019 | 34.73 | 35.30 | 34.68 | 35.19 | 3,235,701 | +0.72(+2.07%) |
Jan 22, 2019 | 34.39 | 34.79 | 34.15 | 34.47 | 5,117,766 | +0.14(+0.40%) |
Jan 18, 2019 | 35.06 | 35.19 | 34.09 | 34.33 | 5,122,824 | -0.61(-1.75%) |
Jan 17, 2019 | 34.49 | 35.59 | 34.49 | 34.95 | 3,854,735 | +0.31(+0.91%) |
Jan 16, 2019 | 34.33 | 34.79 | 34.33 | 34.63 | 3,114,340 | +0.21(+0.62%) |
Jan 15, 2019 | 33.79 | 34.66 | 33.69 | 34.42 | 3,446,976 | +0.66(+1.94%) |
Jan 14, 2019 | 33.99 | 34.21 | 33.63 | 33.76 | 2,669,424 | -0.54(-1.56%) |
Jan 11, 2019 | 34.27 | 34.54 | 34.01 | 34.30 | 2,356,978 | -0.09(-0.27%) |
Jan 10, 2019 | 33.55 | 34.45 | 33.46 | 34.39 | 3,967,476 | +0.73(+2.17%) |
Jan 09, 2019 | 33.85 | 34.32 | 33.52 | 33.66 | 3,899,944 | -0.38(-1.12%) |
Jan 08, 2019 | 33.95 | 34.23 | 33.74 | 34.05 | 3,187,005 | +0.51(+1.52%) |
Jan 07, 2019 | 33.48 | 34.04 | 33.16 | 33.53 | 3,635,272 | +0.31(+0.92%) |
Jan 04, 2019 | 32.32 | 33.37 | 32.27 | 33.23 | 4,808,537 | +1.10(+3.42%) |
Jan 03, 2019 | 32.39 | 32.77 | 31.96 | 32.13 | 4,656,654 | -0.31(-0.94%) |
Jan 02, 2019 | 33.28 | 33.36 | 32.25 | 32.44 | 6,058,624 | -1.27(-3.76%) |
Dec 31, 2018 | 33.22 | 33.80 | 33.07 | 33.70 | 3,262,478 | +0.83(+2.54%) |
Dec 28, 2018 | 33.07 | 33.25 | 32.58 | 32.87 | 3,839,004 | +0.00(+0.00%) |
Dec 27, 2018 | 32.08 | 32.88 | 31.65 | 32.87 | 4,082,917 | +0.44(+1.36%) |
Dec 26, 2018 | 30.95 | 32.44 | 30.62 | 32.43 | 5,274,603 | +1.58(+5.13%) |
Dec 24, 2018 | 31.49 | 31.58 | 30.79 | 30.84 | 2,913,649 | -0.83(-2.61%) |
Dec 21, 2018 | 32.34 | 32.87 | 31.34 | 31.67 | 12,762,885 | -0.86(-2.64%) |
Dec 20, 2018 | 34.09 | 34.09 | 31.85 | 32.53 | 11,803,504 | -1.58(-4.64%) |
Dec 19, 2018 | 34.63 | 34.86 | 33.83 | 34.11 | 8,576,615 | -0.69(-1.98%) |
Dec 18, 2018 | 35.08 | 35.99 | 34.60 | 34.80 | 7,450,644 | -0.11(-0.32%) |
Dec 17, 2018 | 36.12 | 36.41 | 34.80 | 34.91 | 7,332,854 | -1.11(-3.07%) |
Dec 14, 2018 | 36.06 | 36.57 | 35.91 | 36.02 | 5,676,205 | -0.31(-0.84%) |
Dec 13, 2018 | 35.99 | 36.67 | 35.96 | 36.33 | 6,701,791 | +0.40(+1.11%) |
Dec 12, 2018 | 35.81 | 36.26 | 35.71 | 35.93 | 6,555,568 | +0.46(+1.30%) |
Dec 11, 2018 | 34.88 | 35.85 | 34.55 | 35.47 | 8,110,559 | +0.92(+2.66%) |
Dec 10, 2018 | 34.38 | 34.79 | 34.05 | 34.55 | 3,838,896 | +0.05(+0.15%) |
Dec 07, 2018 | 34.56 | 35.14 | 34.33 | 34.50 | 4,720,654 | -0.03(-0.07%) |
Dec 06, 2018 | 33.62 | 34.52 | 33.30 | 34.52 | 6,464,143 | +0.62(+1.83%) |
Dec 04, 2018 | 33.82 | 34.31 | 33.43 | 33.90 | 7,935,314 | +0.01(+0.03%) |
Dec 03, 2018 | 33.08 | 34.06 | 32.93 | 33.89 | 7,697,682 | +1.18(+3.62%) |
Nov 30, 2018 | 32.92 | 33.47 | 32.62 | 32.71 | 23,254,912 | -0.31(-0.93%) |
Nov 29, 2018 | 33.49 | 33.68 | 32.79 | 33.02 | 5,459,411 | -0.49(-1.47%) |
Nov 28, 2018 | 32.98 | 33.57 | 32.76 | 33.51 | 5,346,143 | +0.77(+2.37%) |
Nov 27, 2018 | 33.25 | 33.31 | 32.67 | 32.73 | 3,922,210 | -0.51(-1.54%) |
Nov 26, 2018 | 32.89 | 33.31 | 32.82 | 33.25 | 4,191,473 | +0.53(+1.61%) |
Nov 23, 2018 | 32.18 | 32.99 | 32.17 | 32.72 | 2,982,968 | +0.24(+0.73%) |
Nov 21, 2018 | 32.48 | 32.48 | 32.48 | 0 | +0.23(+0.71%) | |
Nov 20, 2018 | 32.98 | 33.07 | 31.77 | 32.25 | 7,561,940 | -1.01(-3.04%) |
Nov 19, 2018 | 33.34 | 33.50 | 33.10 | 33.26 | 4,599,984 | -0.16(-0.48%) |
Nov 16, 2018 | 33.54 | 33.78 | 33.08 | 33.42 | 4,166,216 | +0.06(+0.18%) |
Nov 15, 2018 | 33.03 | 33.61 | 32.93 | 33.36 | 5,521,819 | +0.14(+0.41%) |
Nov 14, 2018 | 33.54 | 33.99 | 32.98 | 33.23 | 7,416,512 | -0.31(-0.91%) |
Nov 13, 2018 | 34.07 | 34.12 | 33.30 | 33.53 | 7,353,216 | -0.34(-1.01%) |
Nov 12, 2018 | 32.73 | 34.37 | 32.65 | 33.88 | 12,141,148 | +1.29(+3.97%) |
Nov 09, 2018 | 31.37 | 33.12 | 31.34 | 32.58 | 9,475,381 | +1.10(+3.49%) |
Nov 08, 2018 | 32.07 | 33.15 | 30.70 | 31.48 | 9,970,754 | -1.20(-3.67%) |
Nov 07, 2018 | 32.64 | 32.87 | 32.44 | 32.68 | 5,851,045 | +0.38(+1.19%) |
Nov 06, 2018 | 32.60 | 32.87 | 32.24 | 32.30 | 4,145,579 | -0.30(-0.91%) |
Nov 05, 2018 | 32.03 | 32.67 | 32.03 | 32.60 | 4,727,101 | +0.75(+2.35%) |
Nov 02, 2018 | 31.64 | 32.11 | 31.45 | 31.85 | 4,342,217 | +0.30(+0.94%) |