Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.73 | 35.30 | 33.72 | 35.09 | 3,671,767 | +1.49(+4.43%) |
Jan 30, 2019 | 33.30 | 34.17 | 32.62 | 33.60 | 1,858,282 | +0.65(+1.97%) |
Jan 29, 2019 | 32.45 | 33.29 | 32.32 | 32.95 | 1,488,866 | +0.27(+0.83%) |
Jan 28, 2019 | 32.00 | 32.94 | 31.27 | 32.68 | 1,393,887 | +0.13(+0.40%) |
Jan 25, 2019 | 31.42 | 32.73 | 31.20 | 32.55 | 2,469,500 | +1.42(+4.56%) |
Jan 24, 2019 | 30.93 | 31.24 | 30.56 | 31.13 | 1,880,398 | +0.29(+0.94%) |
Jan 23, 2019 | 31.72 | 31.92 | 30.30 | 30.84 | 2,072,870 | -0.59(-1.88%) |
Jan 22, 2019 | 33.57 | 33.90 | 31.26 | 31.43 | 2,042,716 | -2.57(-7.56%) |
Jan 18, 2019 | 33.65 | 34.72 | 33.51 | 34.00 | 1,982,800 | +0.45(+1.34%) |
Jan 17, 2019 | 33.52 | 33.92 | 33.06 | 33.55 | 1,716,357 | -0.01(-0.03%) |
Jan 16, 2019 | 33.47 | 34.09 | 32.97 | 33.56 | 1,464,901 | +0.11(+0.33%) |
Jan 15, 2019 | 33.69 | 34.24 | 33.20 | 33.45 | 1,543,049 | +0.00(+0.00%) |
Jan 14, 2019 | 33.80 | 34.22 | 33.24 | 33.45 | 1,198,559 | -0.88(-2.56%) |
Jan 11, 2019 | 33.73 | 34.92 | 33.28 | 34.33 | 2,459,300 | +0.44(+1.30%) |
Jan 10, 2019 | 32.37 | 34.09 | 31.63 | 33.89 | 2,865,855 | +1.39(+4.28%) |
Jan 09, 2019 | 31.70 | 32.96 | 31.23 | 32.50 | 2,161,554 | +0.74(+2.33%) |
Jan 08, 2019 | 31.06 | 31.80 | 29.94 | 31.76 | 1,900,619 | +0.91(+2.95%) |
Jan 07, 2019 | 30.93 | 31.71 | 30.44 | 30.85 | 2,341,992 | +0.05(+0.16%) |
Jan 04, 2019 | 30.41 | 30.99 | 30.23 | 30.80 | 2,395,700 | +0.88(+2.94%) |
Jan 03, 2019 | 30.35 | 30.80 | 29.26 | 29.92 | 4,542,050 | -0.43(-1.42%) |
Jan 02, 2019 | 30.89 | 31.80 | 30.16 | 30.35 | 3,321,372 | -1.23(-3.89%) |
Dec 31, 2018 | 31.63 | 32.07 | 30.83 | 31.58 | 1,882,400 | +0.07(+0.22%) |
Dec 28, 2018 | 32.19 | 32.53 | 30.85 | 31.51 | 1,541,600 | -0.59(-1.84%) |
Dec 27, 2018 | 30.40 | 32.14 | 30.40 | 32.10 | 2,510,962 | +1.28(+4.15%) |
Dec 26, 2018 | 28.53 | 30.87 | 28.53 | 30.82 | 1,404,369 | +2.50(+8.83%) |
Dec 24, 2018 | 27.90 | 29.34 | 27.71 | 28.32 | 1,028,700 | +0.10(+0.35%) |
Dec 21, 2018 | 29.16 | 29.85 | 27.93 | 28.22 | 2,589,200 | -0.87(-2.99%) |
Dec 20, 2018 | 30.14 | 30.36 | 27.95 | 29.09 | 2,921,670 | -1.20(-3.96%) |
Dec 19, 2018 | 30.58 | 31.95 | 30.08 | 30.29 | 2,640,724 | -0.54(-1.75%) |
Dec 18, 2018 | 31.12 | 31.62 | 30.46 | 30.83 | 2,832,216 | -0.16(-0.52%) |
Dec 17, 2018 | 32.13 | 32.42 | 30.84 | 30.99 | 3,452,710 | -1.39(-4.29%) |
Dec 14, 2018 | 32.62 | 33.11 | 32.00 | 32.38 | 2,632,000 | -0.46(-1.40%) |
Dec 13, 2018 | 35.15 | 35.30 | 32.12 | 32.84 | 4,090,178 | -2.19(-6.25%) |
Dec 12, 2018 | 36.64 | 37.23 | 34.96 | 35.03 | 2,999,401 | -0.98(-2.72%) |
Dec 11, 2018 | 36.83 | 37.32 | 35.93 | 36.01 | 1,892,942 | -0.09(-0.25%) |
Dec 10, 2018 | 36.05 | 37.45 | 35.55 | 36.10 | 2,620,339 | +0.00(+0.00%) |
Dec 07, 2018 | 36.80 | 38.00 | 35.34 | 36.10 | 2,966,300 | -0.92(-2.49%) |
Dec 06, 2018 | 35.48 | 37.04 | 34.17 | 37.02 | 3,326,400 | +1.18(+3.29%) |
Dec 04, 2018 | 36.57 | 37.50 | 35.18 | 35.84 | 2,684,600 | -1.18(-3.19%) |
Dec 03, 2018 | 37.55 | 37.75 | 35.55 | 37.02 | 3,364,536 | +0.47(+1.29%) |
Nov 30, 2018 | 36.40 | 37.47 | 36.03 | 36.55 | 4,309,200 | -0.25(-0.68%) |
Nov 29, 2018 | 36.06 | 37.20 | 35.16 | 36.80 | 4,511,494 | +1.65(+4.69%) |
Nov 28, 2018 | 33.71 | 35.33 | 33.31 | 35.15 | 5,175,036 | +1.68(+5.02%) |
Nov 27, 2018 | 32.59 | 33.90 | 31.81 | 33.47 | 5,532,915 | +0.58(+1.76%) |
Nov 26, 2018 | 30.00 | 32.96 | 30.00 | 32.89 | 8,504,517 | +3.50(+11.91%) |
Nov 23, 2018 | 28.97 | 29.72 | 28.97 | 29.39 | 1,201,000 | +0.21(+0.72%) |
Nov 21, 2018 | 29.18 | 29.18 | 29.18 | 0 | +0.95(+3.37%) | |
Nov 20, 2018 | 26.57 | 28.40 | 26.38 | 28.23 | 4,969,847 | +1.07(+3.94%) |
Nov 19, 2018 | 28.74 | 29.05 | 27.06 | 27.16 | 3,629,734 | -1.75(-6.05%) |
Nov 16, 2018 | 28.05 | 29.27 | 27.66 | 28.91 | 2,758,800 | +0.86(+3.07%) |
Nov 15, 2018 | 28.49 | 28.64 | 27.00 | 28.05 | 5,017,799 | -0.36(-1.27%) |
Nov 14, 2018 | 30.81 | 31.03 | 28.36 | 28.41 | 4,230,684 | -2.05(-6.73%) |
Nov 13, 2018 | 31.39 | 31.89 | 30.44 | 30.46 | 3,194,222 | -0.58(-1.87%) |
Nov 12, 2018 | 30.15 | 31.74 | 29.88 | 31.04 | 4,796,883 | +0.79(+2.61%) |
Nov 09, 2018 | 28.98 | 30.82 | 28.85 | 30.25 | 4,361,200 | +0.84(+2.86%) |
Nov 08, 2018 | 30.12 | 30.92 | 29.00 | 29.41 | 10,495,450 | -0.58(-1.93%) |
Nov 07, 2018 | 32.76 | 33.00 | 29.98 | 29.99 | 21,843,444 | -11.05(-26.92%) |
Nov 06, 2018 | 40.74 | 41.93 | 40.43 | 41.04 | 3,983,968 | +0.59(+1.46%) |
Nov 05, 2018 | 41.24 | 41.25 | 39.11 | 40.45 | 2,822,279 | -1.13(-2.72%) |
Nov 02, 2018 | 41.41 | 42.85 | 41.13 | 41.58 | 2,125,000 | -0.36(-0.86%) |