Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.19 | 33.46 | 32.12 | 32.43 | 494,350 | +0.19(+0.59%) |
Jan 30, 2019 | 31.09 | 32.54 | 31.00 | 32.24 | 590,372 | +1.27(+4.10%) |
Jan 29, 2019 | 31.30 | 31.75 | 30.10 | 30.97 | 656,004 | -0.20(-0.64%) |
Jan 28, 2019 | 32.21 | 32.28 | 30.33 | 31.17 | 1,039,790 | -2.03(-6.11%) |
Jan 25, 2019 | 32.44 | 33.23 | 31.81 | 33.20 | 561,300 | +0.91(+2.82%) |
Jan 24, 2019 | 31.24 | 32.47 | 30.51 | 32.29 | 590,199 | +0.89(+2.83%) |
Jan 23, 2019 | 32.93 | 33.01 | 30.00 | 31.40 | 1,565,066 | -1.68(-5.08%) |
Jan 22, 2019 | 33.96 | 34.00 | 31.22 | 33.08 | 2,727,851 | -4.05(-10.91%) |
Jan 18, 2019 | 36.04 | 37.46 | 36.04 | 37.13 | 670,900 | +1.25(+3.48%) |
Jan 17, 2019 | 35.26 | 36.51 | 35.16 | 35.88 | 364,793 | +0.48(+1.36%) |
Jan 16, 2019 | 35.43 | 37.47 | 35.21 | 35.40 | 612,842 | +0.01(+0.03%) |
Jan 15, 2019 | 34.15 | 35.46 | 33.76 | 35.39 | 545,822 | +1.24(+3.63%) |
Jan 14, 2019 | 34.40 | 34.83 | 33.73 | 34.15 | 471,314 | -1.00(-2.84%) |
Jan 11, 2019 | 34.39 | 35.53 | 34.10 | 35.15 | 447,200 | +0.58(+1.68%) |
Jan 10, 2019 | 35.95 | 36.10 | 33.71 | 34.57 | 1,288,308 | -2.16(-5.88%) |
Jan 09, 2019 | 34.46 | 37.03 | 34.02 | 36.73 | 1,426,326 | +2.72(+8.00%) |
Jan 08, 2019 | 35.24 | 35.35 | 32.57 | 34.01 | 905,477 | -0.21(-0.61%) |
Jan 07, 2019 | 30.95 | 34.48 | 30.51 | 34.22 | 1,250,250 | +3.95(+13.05%) |
Jan 04, 2019 | 29.29 | 30.93 | 28.95 | 30.27 | 909,500 | +2.25(+8.03%) |
Jan 03, 2019 | 29.52 | 30.10 | 27.50 | 28.02 | 1,033,209 | -1.85(-6.19%) |
Jan 02, 2019 | 27.84 | 29.89 | 27.15 | 29.87 | 875,392 | +1.30(+4.55%) |
Dec 31, 2018 | 27.11 | 29.94 | 27.11 | 28.57 | 1,381,900 | +1.82(+6.80%) |
Dec 28, 2018 | 26.64 | 27.27 | 26.00 | 26.75 | 845,600 | +0.34(+1.29%) |
Dec 27, 2018 | 26.14 | 26.81 | 24.84 | 26.41 | 925,287 | +0.10(+0.38%) |
Dec 26, 2018 | 24.56 | 26.36 | 24.56 | 26.31 | 1,100,358 | +1.89(+7.74%) |
Dec 24, 2018 | 22.36 | 25.45 | 22.36 | 24.42 | 967,400 | +1.69(+7.44%) |
Dec 21, 2018 | 27.49 | 27.49 | 22.22 | 22.73 | 2,302,900 | -4.69(-17.10%) |
Dec 20, 2018 | 28.56 | 28.78 | 26.11 | 27.42 | 1,078,879 | -1.44(-4.99%) |
Dec 19, 2018 | 29.52 | 30.99 | 28.32 | 28.86 | 733,934 | -0.68(-2.30%) |
Dec 18, 2018 | 31.77 | 32.17 | 29.13 | 29.54 | 854,590 | -2.04(-6.46%) |
Dec 17, 2018 | 32.34 | 33.75 | 31.29 | 31.58 | 504,647 | -1.11(-3.40%) |
Dec 14, 2018 | 33.15 | 34.04 | 32.42 | 32.69 | 609,100 | -0.75(-2.24%) |
Dec 13, 2018 | 36.58 | 37.17 | 33.38 | 33.44 | 522,204 | -2.94(-8.08%) |
Dec 12, 2018 | 36.14 | 37.62 | 36.01 | 36.38 | 610,334 | +0.67(+1.88%) |
Dec 11, 2018 | 35.93 | 36.42 | 35.15 | 35.71 | 695,629 | +0.41(+1.16%) |
Dec 10, 2018 | 35.06 | 36.14 | 34.12 | 35.30 | 909,598 | +0.24(+0.68%) |
Dec 07, 2018 | 35.86 | 36.43 | 34.11 | 35.06 | 834,900 | -0.86(-2.39%) |
Dec 06, 2018 | 35.55 | 36.50 | 34.68 | 35.92 | 616,521 | -0.42(-1.16%) |
Dec 04, 2018 | 39.50 | 40.29 | 36.01 | 36.34 | 777,800 | -3.50(-8.79%) |
Dec 03, 2018 | 39.95 | 40.99 | 39.02 | 39.84 | 954,477 | +1.51(+3.94%) |
Nov 30, 2018 | 39.30 | 39.75 | 37.84 | 38.33 | 710,200 | -0.39(-1.01%) |
Nov 29, 2018 | 37.27 | 39.20 | 36.95 | 38.72 | 787,615 | +1.10(+2.92%) |
Nov 28, 2018 | 36.60 | 37.73 | 34.88 | 37.62 | 651,882 | +1.30(+3.58%) |
Nov 27, 2018 | 35.94 | 37.86 | 35.68 | 36.32 | 701,789 | -0.16(-0.44%) |
Nov 26, 2018 | 36.72 | 38.35 | 36.21 | 36.48 | 643,478 | +0.82(+2.30%) |
Nov 23, 2018 | 34.44 | 36.98 | 34.07 | 35.66 | 383,300 | +0.60(+1.71%) |
Nov 21, 2018 | 35.06 | 35.06 | 35.06 | 0 | +2.33(+7.12%) | |
Nov 20, 2018 | 32.25 | 34.09 | 32.15 | 32.73 | 954,842 | -1.31(-3.85%) |
Nov 19, 2018 | 36.71 | 37.17 | 33.41 | 34.04 | 820,928 | -3.12(-8.40%) |
Nov 16, 2018 | 35.64 | 37.37 | 35.28 | 37.16 | 766,000 | +0.77(+2.12%) |
Nov 15, 2018 | 34.34 | 36.99 | 34.22 | 36.39 | 835,643 | +1.63(+4.69%) |
Nov 14, 2018 | 37.00 | 37.44 | 33.70 | 34.76 | 2,235,690 | -1.72(-4.71%) |
Nov 13, 2018 | 36.66 | 38.45 | 36.28 | 36.48 | 1,172,380 | +0.31(+0.86%) |
Nov 12, 2018 | 36.01 | 37.00 | 35.59 | 36.17 | 626,402 | -0.20(-0.55%) |
Nov 09, 2018 | 37.60 | 38.00 | 35.04 | 36.37 | 539,000 | -1.33(-3.53%) |
Nov 08, 2018 | 38.65 | 38.92 | 37.00 | 37.70 | 944,473 | -1.15(-2.96%) |
Nov 07, 2018 | 35.61 | 39.10 | 35.50 | 38.85 | 1,038,160 | +3.79(+10.81%) |
Nov 06, 2018 | 36.38 | 36.95 | 34.28 | 35.06 | 625,120 | -1.26(-3.47%) |
Nov 05, 2018 | 36.80 | 37.05 | 35.73 | 36.32 | 506,862 | -0.48(-1.30%) |
Nov 02, 2018 | 36.25 | 37.12 | 34.36 | 36.80 | 854,600 | +1.21(+3.40%) |