Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.07 | 33.69 | 32.79 | 33.56 | 21,177,686 | +1.30(+4.03%) |
Jan 30, 2019 | 32.04 | 32.38 | 31.42 | 32.26 | 17,062,622 | +0.62(+1.96%) |
Jan 29, 2019 | 33.33 | 33.55 | 31.46 | 31.64 | 18,830,076 | -1.49(-4.50%) |
Jan 28, 2019 | 32.65 | 33.20 | 32.12 | 33.13 | 21,717,516 | +0.23(+0.70%) |
Jan 25, 2019 | 31.99 | 33.62 | 31.98 | 32.90 | 22,522,400 | +1.29(+4.08%) |
Jan 24, 2019 | 30.94 | 31.73 | 30.91 | 31.61 | 12,465,105 | +0.64(+2.07%) |
Jan 23, 2019 | 32.26 | 32.45 | 30.72 | 30.97 | 21,076,302 | -1.28(-3.97%) |
Jan 22, 2019 | 32.97 | 33.35 | 31.92 | 32.25 | 17,774,472 | -1.02(-3.07%) |
Jan 18, 2019 | 33.05 | 33.89 | 32.77 | 33.27 | 16,776,700 | +0.42(+1.28%) |
Jan 17, 2019 | 32.47 | 33.08 | 32.39 | 32.85 | 11,734,630 | +0.38(+1.17%) |
Jan 16, 2019 | 33.10 | 33.30 | 32.44 | 32.47 | 10,102,322 | -0.55(-1.67%) |
Jan 15, 2019 | 32.51 | 33.35 | 32.45 | 33.02 | 13,524,239 | +0.65(+2.01%) |
Jan 14, 2019 | 32.38 | 32.75 | 32.12 | 32.37 | 9,508,407 | -0.50(-1.52%) |
Jan 11, 2019 | 32.85 | 33.20 | 32.43 | 32.87 | 17,732,200 | -0.22(-0.66%) |
Jan 10, 2019 | 33.08 | 33.50 | 32.26 | 33.09 | 30,388,004 | +0.84(+2.60%) |
Jan 09, 2019 | 31.80 | 32.40 | 31.54 | 32.25 | 14,534,339 | +0.45(+1.42%) |
Jan 08, 2019 | 31.70 | 32.05 | 30.91 | 31.80 | 16,717,998 | +0.46(+1.47%) |
Jan 07, 2019 | 30.20 | 31.38 | 29.77 | 31.34 | 19,891,960 | +1.39(+4.64%) |
Jan 04, 2019 | 28.39 | 30.10 | 28.31 | 29.95 | 23,412,500 | +1.96(+7.00%) |
Jan 03, 2019 | 28.38 | 29.18 | 27.94 | 27.99 | 19,030,966 | -0.82(-2.85%) |
Jan 02, 2019 | 28.26 | 28.99 | 27.87 | 28.81 | 15,025,733 | +0.07(+0.24%) |
Dec 31, 2018 | 28.60 | 29.13 | 28.34 | 28.74 | 15,975,000 | +0.31(+1.09%) |
Dec 28, 2018 | 28.93 | 29.14 | 27.84 | 28.43 | 21,820,400 | -0.25(-0.87%) |
Dec 27, 2018 | 28.14 | 28.92 | 27.26 | 28.68 | 31,944,552 | +0.02(+0.07%) |
Dec 26, 2018 | 27.00 | 28.70 | 26.80 | 28.66 | 35,504,868 | +2.21(+8.36%) |
Dec 24, 2018 | 26.55 | 27.27 | 26.26 | 26.45 | 18,208,300 | -0.86(-3.15%) |
Dec 21, 2018 | 29.31 | 29.76 | 27.04 | 27.31 | 38,714,100 | -1.98(-6.76%) |
Dec 20, 2018 | 32.59 | 32.72 | 28.51 | 29.29 | 51,946,544 | -3.64(-11.05%) |
Dec 19, 2018 | 33.71 | 34.70 | 32.66 | 32.93 | 24,773,502 | -0.81(-2.40%) |
Dec 18, 2018 | 33.63 | 34.17 | 33.08 | 33.74 | 18,860,824 | +0.31(+0.93%) |
Dec 17, 2018 | 35.68 | 35.70 | 33.20 | 33.43 | 23,849,524 | -2.44(-6.80%) |
Dec 14, 2018 | 35.25 | 36.62 | 35.05 | 35.87 | 19,528,400 | -0.02(-0.06%) |
Dec 13, 2018 | 36.40 | 36.49 | 35.30 | 35.89 | 22,808,204 | -0.36(-0.99%) |
Dec 12, 2018 | 34.97 | 37.13 | 34.85 | 36.25 | 32,558,852 | +1.80(+5.22%) |
Dec 11, 2018 | 34.13 | 35.75 | 33.88 | 34.45 | 30,080,956 | +1.02(+3.05%) |
Dec 10, 2018 | 32.73 | 33.64 | 32.26 | 33.43 | 19,964,524 | +0.60(+1.83%) |
Dec 07, 2018 | 32.84 | 34.37 | 32.67 | 32.83 | 29,497,100 | -0.13(-0.39%) |
Dec 06, 2018 | 32.46 | 32.97 | 31.11 | 32.96 | 25,899,008 | +0.40(+1.23%) |
Dec 04, 2018 | 33.28 | 34.16 | 32.50 | 32.56 | 22,471,900 | -1.10(-3.27%) |
Dec 03, 2018 | 32.24 | 33.85 | 32.21 | 33.66 | 23,825,316 | +2.21(+7.03%) |
Nov 30, 2018 | 31.15 | 31.55 | 30.11 | 31.45 | 25,833,100 | +0.15(+0.48%) |
Nov 29, 2018 | 32.46 | 32.54 | 29.87 | 31.30 | 49,907,000 | -1.43(-4.37%) |
Nov 28, 2018 | 33.00 | 33.00 | 31.72 | 32.73 | 18,855,992 | +0.12(+0.37%) |
Nov 27, 2018 | 32.44 | 33.10 | 32.36 | 32.61 | 10,719,533 | -0.21(-0.64%) |
Nov 26, 2018 | 31.60 | 32.87 | 31.52 | 32.82 | 16,834,020 | +1.70(+5.46%) |
Nov 23, 2018 | 31.30 | 31.96 | 31.11 | 31.12 | 5,813,900 | -0.49(-1.55%) |
Nov 21, 2018 | 31.61 | 31.61 | 31.61 | 0 | +0.55(+1.77%) | |
Nov 20, 2018 | 29.97 | 31.74 | 29.94 | 31.06 | 20,909,728 | -0.92(-2.88%) |
Nov 19, 2018 | 33.56 | 33.60 | 31.84 | 31.98 | 15,723,498 | -1.69(-5.02%) |
Nov 16, 2018 | 32.83 | 33.92 | 32.60 | 33.67 | 17,904,000 | +0.52(+1.57%) |
Nov 15, 2018 | 32.79 | 33.36 | 32.62 | 33.15 | 16,812,594 | +0.24(+0.73%) |
Nov 14, 2018 | 32.89 | 33.85 | 32.75 | 32.91 | 18,742,324 | +0.42(+1.29%) |
Nov 13, 2018 | 32.24 | 32.85 | 31.47 | 32.49 | 17,193,572 | +0.48(+1.50%) |
Nov 12, 2018 | 34.00 | 34.10 | 31.78 | 32.01 | 18,124,856 | -2.07(-6.07%) |
Nov 09, 2018 | 33.75 | 34.42 | 33.39 | 34.08 | 16,034,600 | -0.10(-0.29%) |
Nov 08, 2018 | 34.88 | 34.99 | 33.87 | 34.18 | 14,077,802 | -0.81(-2.31%) |
Nov 07, 2018 | 34.75 | 35.12 | 34.38 | 34.99 | 16,151,164 | +0.57(+1.66%) |
Nov 06, 2018 | 33.96 | 34.81 | 33.84 | 34.42 | 15,269,662 | +0.40(+1.18%) |
Nov 05, 2018 | 34.26 | 34.28 | 33.37 | 34.02 | 17,978,482 | -0.28(-0.82%) |
Nov 02, 2018 | 34.87 | 35.35 | 33.85 | 34.30 | 23,994,700 | -0.32(-0.92%) |