Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.87 | 33.75 | 32.53 | 33.38 | 1,736,226 | +1.06(+3.27%) |
Jan 30, 2019 | 31.55 | 32.38 | 31.14 | 32.32 | 1,302,579 | +1.08(+3.44%) |
Jan 29, 2019 | 31.15 | 31.57 | 30.76 | 31.24 | 1,221,044 | +0.16(+0.53%) |
Jan 28, 2019 | 31.54 | 31.74 | 30.99 | 31.08 | 1,496,754 | -0.86(-2.68%) |
Jan 25, 2019 | 31.02 | 32.12 | 30.97 | 31.94 | 1,512,807 | +0.47(+1.51%) |
Jan 24, 2019 | 32.00 | 32.27 | 31.35 | 31.46 | 2,069,855 | -0.73(-2.27%) |
Jan 23, 2019 | 32.90 | 33.21 | 32.05 | 32.19 | 1,554,536 | -0.63(-1.92%) |
Jan 22, 2019 | 32.87 | 33.07 | 32.49 | 32.82 | 1,509,966 | -0.31(-0.94%) |
Jan 18, 2019 | 33.25 | 33.45 | 32.55 | 33.13 | 1,135,374 | +0.24(+0.72%) |
Jan 17, 2019 | 31.92 | 33.18 | 31.91 | 32.89 | 1,877,354 | +0.72(+2.24%) |
Jan 16, 2019 | 31.50 | 32.33 | 31.36 | 32.17 | 1,296,771 | +0.49(+1.55%) |
Jan 15, 2019 | 32.13 | 32.27 | 31.39 | 31.68 | 1,199,684 | -0.28(-0.88%) |
Jan 14, 2019 | 31.31 | 32.17 | 31.08 | 31.96 | 1,423,989 | +0.51(+1.62%) |
Jan 11, 2019 | 31.08 | 32.00 | 30.83 | 31.45 | 1,502,165 | +0.27(+0.88%) |
Jan 10, 2019 | 31.31 | 31.56 | 30.78 | 31.18 | 1,771,268 | -0.13(-0.41%) |
Jan 09, 2019 | 31.34 | 31.54 | 30.62 | 31.31 | 2,458,149 | +0.78(+2.57%) |
Jan 08, 2019 | 31.41 | 31.60 | 30.09 | 30.52 | 1,718,452 | -0.65(-2.08%) |
Jan 07, 2019 | 30.89 | 31.40 | 30.23 | 31.17 | 1,590,470 | +0.26(+0.86%) |
Jan 04, 2019 | 30.24 | 30.96 | 30.00 | 30.91 | 1,229,842 | +1.29(+4.34%) |
Jan 03, 2019 | 30.51 | 30.57 | 29.19 | 29.62 | 1,270,260 | -0.98(-3.19%) |
Jan 02, 2019 | 29.34 | 30.75 | 29.05 | 30.60 | 2,087,680 | +0.82(+2.75%) |
Dec 31, 2018 | 29.21 | 29.91 | 28.96 | 29.78 | 1,686,164 | +0.74(+2.54%) |
Dec 28, 2018 | 29.48 | 30.17 | 28.99 | 29.04 | 2,150,824 | -0.40(-1.36%) |
Dec 27, 2018 | 28.82 | 29.63 | 28.50 | 29.44 | 2,590,870 | +0.03(+0.09%) |
Dec 26, 2018 | 27.23 | 29.42 | 27.23 | 29.41 | 1,359,495 | +2.33(+8.62%) |
Dec 24, 2018 | 28.06 | 28.21 | 27.05 | 27.08 | 1,040,466 | -1.24(-4.38%) |
Dec 21, 2018 | 28.23 | 28.92 | 28.07 | 28.32 | 3,171,652 | -0.44(-1.52%) |
Dec 20, 2018 | 29.38 | 30.13 | 28.62 | 28.76 | 3,766,737 | -0.86(-2.89%) |
Dec 19, 2018 | 29.44 | 30.33 | 29.17 | 29.61 | 3,506,687 | +0.33(+1.12%) |
Dec 18, 2018 | 28.99 | 29.84 | 28.91 | 29.28 | 3,961,692 | +0.30(+1.04%) |
Dec 17, 2018 | 29.16 | 29.29 | 28.31 | 28.98 | 2,497,695 | -0.36(-1.21%) |
Dec 14, 2018 | 29.34 | 30.23 | 29.26 | 29.34 | 2,261,312 | -0.28(-0.95%) |
Dec 13, 2018 | 30.17 | 30.40 | 29.27 | 29.62 | 2,489,931 | -0.71(-2.34%) |
Dec 12, 2018 | 30.25 | 30.88 | 29.89 | 30.33 | 2,302,829 | +0.60(+2.02%) |
Dec 11, 2018 | 29.93 | 30.42 | 29.48 | 29.73 | 2,883,896 | +0.05(+0.15%) |
Dec 10, 2018 | 30.31 | 30.71 | 29.00 | 29.68 | 3,116,483 | -1.08(-3.50%) |
Dec 07, 2018 | 32.42 | 32.99 | 30.60 | 30.76 | 2,113,630 | -1.35(-4.20%) |
Dec 06, 2018 | 31.70 | 32.13 | 30.61 | 32.11 | 2,275,988 | +0.05(+0.14%) |
Dec 04, 2018 | 33.35 | 33.61 | 31.91 | 32.06 | 3,131,275 | -1.10(-3.33%) |
Dec 03, 2018 | 35.95 | 36.15 | 32.77 | 33.17 | 2,452,893 | -2.09(-5.92%) |
Nov 30, 2018 | 34.93 | 35.35 | 34.47 | 35.25 | 2,045,494 | -0.07(-0.21%) |
Nov 29, 2018 | 35.24 | 35.86 | 35.15 | 35.33 | 1,445,990 | -0.12(-0.33%) |
Nov 28, 2018 | 34.48 | 35.45 | 33.54 | 35.45 | 1,556,028 | +0.86(+2.48%) |
Nov 27, 2018 | 34.85 | 35.10 | 34.18 | 34.59 | 1,874,848 | -0.33(-0.94%) |
Nov 26, 2018 | 33.79 | 35.06 | 33.79 | 34.92 | 1,139,373 | +1.65(+4.96%) |
Nov 23, 2018 | 33.52 | 34.10 | 33.26 | 33.27 | 413,312 | -1.20(-3.49%) |
Nov 21, 2018 | 34.47 | 34.47 | 34.47 | 0 | +0.39(+1.15%) | |
Nov 20, 2018 | 34.43 | 34.53 | 33.15 | 34.08 | 1,710,901 | -1.27(-3.58%) |
Nov 19, 2018 | 36.06 | 36.52 | 34.99 | 35.34 | 1,188,068 | -0.84(-2.32%) |
Nov 16, 2018 | 36.11 | 36.71 | 35.78 | 36.18 | 1,202,522 | -0.03(-0.08%) |
Nov 15, 2018 | 34.83 | 36.27 | 34.64 | 36.21 | 1,498,266 | +1.27(+3.63%) |
Nov 14, 2018 | 35.36 | 35.93 | 34.58 | 34.94 | 1,906,709 | +0.35(+1.00%) |
Nov 13, 2018 | 35.15 | 35.54 | 34.32 | 34.60 | 1,568,022 | -0.74(-2.10%) |
Nov 12, 2018 | 36.67 | 36.99 | 35.29 | 35.34 | 1,194,950 | -1.24(-3.39%) |
Nov 09, 2018 | 36.57 | 37.03 | 35.68 | 36.58 | 1,607,482 | -0.61(-1.65%) |
Nov 08, 2018 | 39.05 | 39.19 | 36.96 | 37.19 | 1,758,490 | -2.08(-5.30%) |
Nov 07, 2018 | 38.55 | 39.47 | 37.69 | 39.27 | 1,396,944 | +1.36(+3.58%) |
Nov 06, 2018 | 38.67 | 38.78 | 37.67 | 37.92 | 1,469,843 | -0.75(-1.94%) |
Nov 05, 2018 | 40.00 | 40.00 | 38.16 | 38.67 | 1,249,757 | -0.71(-1.79%) |
Nov 02, 2018 | 39.29 | 40.37 | 39.04 | 39.37 | 2,426,595 | +0.33(+0.86%) |