Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.46 | 36.30 | 35.26 | 36.21 | 2,066,600 | +0.38(+1.05%) |
Jan 30, 2019 | 35.30 | 36.01 | 35.20 | 35.84 | 1,907,949 | +0.50(+1.43%) |
Jan 29, 2019 | 35.32 | 35.47 | 35.04 | 35.33 | 1,395,535 | +0.21(+0.60%) |
Jan 28, 2019 | 34.67 | 35.22 | 34.43 | 35.12 | 1,572,714 | +0.33(+0.95%) |
Jan 25, 2019 | 34.72 | 35.09 | 34.69 | 34.79 | 1,580,873 | +0.39(+1.12%) |
Jan 24, 2019 | 34.09 | 34.55 | 33.92 | 34.41 | 1,248,444 | +0.33(+0.97%) |
Jan 23, 2019 | 35.17 | 35.17 | 33.84 | 34.08 | 1,766,731 | -0.84(-2.42%) |
Jan 22, 2019 | 34.67 | 34.94 | 34.48 | 34.92 | 1,948,053 | +0.32(+0.93%) |
Jan 18, 2019 | 34.20 | 35.00 | 34.20 | 34.60 | 1,434,271 | +0.53(+1.56%) |
Jan 17, 2019 | 33.54 | 34.32 | 33.54 | 34.07 | 955,327 | +0.36(+1.06%) |
Jan 16, 2019 | 33.62 | 33.87 | 33.52 | 33.71 | 1,470,852 | +0.09(+0.27%) |
Jan 15, 2019 | 33.35 | 33.65 | 33.19 | 33.62 | 852,747 | +0.17(+0.52%) |
Jan 14, 2019 | 33.35 | 33.60 | 33.09 | 33.44 | 1,232,790 | -0.08(-0.25%) |
Jan 11, 2019 | 33.01 | 33.67 | 32.83 | 33.53 | 1,555,021 | +0.44(+1.33%) |
Jan 10, 2019 | 32.28 | 33.30 | 32.27 | 33.09 | 1,245,413 | +0.75(+2.33%) |
Jan 09, 2019 | 32.93 | 33.15 | 32.31 | 32.33 | 1,726,346 | -0.72(-2.16%) |
Jan 08, 2019 | 33.00 | 33.27 | 32.82 | 33.05 | 1,945,962 | +0.45(+1.38%) |
Jan 07, 2019 | 32.52 | 33.06 | 32.29 | 32.60 | 1,649,293 | +0.10(+0.31%) |
Jan 04, 2019 | 32.24 | 32.73 | 32.01 | 32.50 | 1,739,036 | +0.66(+2.07%) |
Jan 03, 2019 | 32.12 | 32.49 | 31.58 | 31.84 | 1,652,983 | -0.54(-1.67%) |
Jan 02, 2019 | 31.63 | 32.38 | 31.48 | 32.38 | 2,242,277 | +0.44(+1.38%) |
Dec 31, 2018 | 31.39 | 32.06 | 31.39 | 31.94 | 1,169,647 | +0.58(+1.84%) |
Dec 28, 2018 | 31.84 | 31.99 | 31.27 | 31.36 | 1,696,605 | -0.35(-1.10%) |
Dec 27, 2018 | 30.83 | 31.73 | 30.48 | 31.71 | 1,788,528 | +0.41(+1.32%) |
Dec 26, 2018 | 30.33 | 31.31 | 30.04 | 31.30 | 1,645,204 | +1.04(+3.42%) |
Dec 24, 2018 | 30.75 | 30.79 | 30.09 | 30.26 | 830,304 | -0.58(-1.87%) |
Dec 21, 2018 | 31.53 | 32.36 | 30.83 | 30.84 | 3,616,712 | -0.65(-2.07%) |
Dec 20, 2018 | 31.65 | 32.14 | 31.36 | 31.49 | 3,663,313 | -0.29(-0.92%) |
Dec 19, 2018 | 31.26 | 32.70 | 31.26 | 31.78 | 3,912,391 | +0.65(+2.09%) |
Dec 18, 2018 | 31.53 | 31.89 | 31.01 | 31.13 | 2,895,812 | +0.17(+0.53%) |
Dec 17, 2018 | 30.64 | 31.21 | 30.11 | 30.97 | 4,383,375 | -0.15(-0.47%) |
Dec 14, 2018 | 31.44 | 32.26 | 30.69 | 31.12 | 4,825,955 | +1.41(+4.75%) |
Dec 13, 2018 | 30.77 | 30.84 | 29.64 | 29.70 | 2,193,058 | -0.97(-3.17%) |
Dec 12, 2018 | 31.47 | 31.59 | 30.66 | 30.68 | 2,948,543 | -0.36(-1.15%) |
Dec 11, 2018 | 31.68 | 31.85 | 30.90 | 31.03 | 2,026,339 | -0.18(-0.59%) |
Dec 10, 2018 | 31.51 | 31.79 | 31.09 | 31.22 | 2,308,029 | -0.27(-0.87%) |
Dec 07, 2018 | 31.94 | 32.18 | 31.21 | 31.49 | 2,195,966 | -0.49(-1.52%) |
Dec 06, 2018 | 31.32 | 32.03 | 31.03 | 31.98 | 3,295,041 | +0.21(+0.66%) |
Dec 04, 2018 | 32.93 | 33.06 | 31.58 | 31.77 | 2,748,646 | -1.29(-3.89%) |
Dec 03, 2018 | 33.68 | 33.94 | 32.66 | 33.05 | 2,040,357 | -0.28(-0.85%) |
Nov 30, 2018 | 33.25 | 33.56 | 33.00 | 33.34 | 2,441,707 | +0.11(+0.33%) |
Nov 29, 2018 | 33.79 | 33.95 | 33.22 | 33.23 | 1,840,508 | -0.66(-1.94%) |
Nov 28, 2018 | 33.86 | 34.13 | 33.34 | 33.88 | 1,746,890 | +0.21(+0.62%) |
Nov 27, 2018 | 33.63 | 34.20 | 33.50 | 33.67 | 2,087,224 | -0.11(-0.32%) |
Nov 26, 2018 | 34.36 | 34.46 | 33.70 | 33.78 | 2,643,487 | -0.40(-1.17%) |
Nov 23, 2018 | 33.28 | 34.34 | 33.11 | 34.18 | 998,621 | +0.78(+2.32%) |
Nov 21, 2018 | 33.41 | 33.41 | 33.41 | 0 | +0.43(+1.30%) | |
Nov 20, 2018 | 32.93 | 33.69 | 32.73 | 32.98 | 2,128,725 | -0.24(-0.71%) |
Nov 19, 2018 | 33.51 | 34.18 | 33.11 | 33.22 | 2,539,358 | -0.31(-0.93%) |
Nov 16, 2018 | 33.18 | 33.83 | 32.92 | 33.53 | 6,052,107 | +0.20(+0.60%) |
Nov 15, 2018 | 31.92 | 33.45 | 31.87 | 33.33 | 2,371,625 | +1.07(+3.31%) |
Nov 14, 2018 | 32.27 | 32.79 | 32.17 | 32.26 | 2,266,196 | +0.26(+0.80%) |
Nov 13, 2018 | 31.98 | 32.56 | 31.82 | 32.00 | 2,358,317 | +0.11(+0.34%) |
Nov 12, 2018 | 32.03 | 32.20 | 31.73 | 31.89 | 1,952,026 | -0.14(-0.43%) |
Nov 09, 2018 | 32.09 | 32.35 | 31.58 | 32.03 | 2,330,043 | -0.23(-0.71%) |
Nov 08, 2018 | 31.82 | 32.64 | 31.71 | 32.26 | 3,129,126 | +0.27(+0.86%) |
Nov 07, 2018 | 31.29 | 32.00 | 30.89 | 31.99 | 3,204,582 | +0.89(+2.88%) |
Nov 06, 2018 | 30.73 | 31.51 | 30.73 | 31.09 | 2,733,206 | +0.21(+0.68%) |
Nov 05, 2018 | 30.33 | 31.35 | 30.18 | 30.88 | 3,296,664 | +0.52(+1.71%) |
Nov 02, 2018 | 30.65 | 30.79 | 29.86 | 30.36 | 3,587,168 | -0.21(-0.69%) |