Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.31 | 38.75 | 36.97 | 37.15 | 1,249,274 | -0.16(-0.43%) |
Jan 30, 2019 | 37.26 | 38.12 | 36.60 | 37.31 | 1,140,752 | +0.25(+0.67%) |
Jan 29, 2019 | 39.41 | 39.65 | 37.00 | 37.06 | 1,442,431 | -2.65(-6.67%) |
Jan 28, 2019 | 39.30 | 39.95 | 38.30 | 39.71 | 849,331 | -0.09(-0.23%) |
Jan 25, 2019 | 38.66 | 40.58 | 38.40 | 39.80 | 1,383,000 | +1.40(+3.65%) |
Jan 24, 2019 | 37.23 | 39.07 | 37.13 | 38.40 | 1,200,508 | +1.36(+3.67%) |
Jan 23, 2019 | 35.87 | 37.14 | 35.49 | 37.04 | 1,457,234 | +1.39(+3.90%) |
Jan 22, 2019 | 36.66 | 36.98 | 34.38 | 35.65 | 1,243,113 | -1.26(-3.41%) |
Jan 18, 2019 | 36.22 | 37.27 | 36.16 | 36.91 | 1,309,700 | +1.10(+3.07%) |
Jan 17, 2019 | 35.21 | 36.44 | 34.78 | 35.81 | 1,265,328 | +0.44(+1.24%) |
Jan 16, 2019 | 35.94 | 37.40 | 35.10 | 35.37 | 1,227,698 | -0.19(-0.53%) |
Jan 15, 2019 | 35.05 | 35.78 | 34.04 | 35.56 | 2,326,468 | +0.06(+0.17%) |
Jan 14, 2019 | 34.55 | 35.50 | 33.59 | 35.50 | 3,799,037 | -1.30(-3.53%) |
Jan 11, 2019 | 34.02 | 36.97 | 33.60 | 36.80 | 1,598,300 | +2.65(+7.76%) |
Jan 10, 2019 | 34.50 | 34.50 | 32.58 | 34.15 | 1,792,267 | -0.82(-2.34%) |
Jan 09, 2019 | 35.57 | 37.12 | 34.60 | 34.97 | 1,246,454 | -0.63(-1.77%) |
Jan 08, 2019 | 33.57 | 35.75 | 33.25 | 35.60 | 1,908,726 | +2.43(+7.33%) |
Jan 07, 2019 | 31.06 | 34.84 | 30.89 | 33.17 | 2,046,628 | +2.39(+7.76%) |
Jan 04, 2019 | 31.22 | 32.26 | 30.39 | 30.78 | 1,432,700 | +0.59(+1.95%) |
Jan 03, 2019 | 31.75 | 31.86 | 28.77 | 30.19 | 2,111,895 | -2.07(-6.42%) |
Jan 02, 2019 | 31.68 | 33.34 | 30.76 | 32.26 | 1,397,468 | -0.45(-1.38%) |
Dec 31, 2018 | 32.30 | 33.65 | 31.72 | 32.71 | 1,219,100 | +0.92(+2.89%) |
Dec 28, 2018 | 33.59 | 33.82 | 31.53 | 31.79 | 1,494,500 | -1.53(-4.59%) |
Dec 27, 2018 | 32.47 | 33.33 | 31.11 | 33.32 | 1,275,040 | -0.42(-1.24%) |
Dec 26, 2018 | 30.82 | 34.10 | 30.34 | 33.74 | 1,717,096 | +2.93(+9.51%) |
Dec 24, 2018 | 29.59 | 32.31 | 28.93 | 30.81 | 990,900 | +0.97(+3.25%) |
Dec 21, 2018 | 31.09 | 31.36 | 28.44 | 29.84 | 2,019,800 | -1.56(-4.97%) |
Dec 20, 2018 | 33.24 | 33.90 | 29.50 | 31.40 | 3,390,997 | -1.16(-3.56%) |
Dec 19, 2018 | 34.70 | 35.84 | 32.06 | 32.56 | 2,053,651 | -2.19(-6.30%) |
Dec 18, 2018 | 33.23 | 34.95 | 32.95 | 34.75 | 2,088,655 | +1.98(+6.04%) |
Dec 17, 2018 | 31.41 | 34.14 | 30.65 | 32.77 | 1,606,260 | +0.62(+1.93%) |
Dec 14, 2018 | 33.00 | 33.85 | 31.82 | 32.15 | 1,467,400 | -1.39(-4.14%) |
Dec 13, 2018 | 35.84 | 36.92 | 33.44 | 33.54 | 1,432,161 | -2.22(-6.21%) |
Dec 12, 2018 | 34.38 | 36.97 | 33.99 | 35.76 | 2,220,553 | +1.94(+5.74%) |
Dec 11, 2018 | 36.55 | 37.40 | 33.61 | 33.82 | 3,464,415 | -1.65(-4.65%) |
Dec 10, 2018 | 35.17 | 36.39 | 33.44 | 35.47 | 1,411,814 | -0.24(-0.67%) |
Dec 07, 2018 | 38.79 | 39.04 | 34.28 | 35.71 | 2,914,600 | -2.87(-7.44%) |
Dec 06, 2018 | 36.71 | 38.58 | 36.31 | 38.58 | 2,114,878 | +0.18(+0.47%) |
Dec 04, 2018 | 39.27 | 40.24 | 37.94 | 38.40 | 4,104,700 | -4.46(-10.41%) |
Dec 03, 2018 | 44.07 | 44.83 | 39.48 | 42.86 | 2,267,161 | -0.43(-0.99%) |
Nov 30, 2018 | 46.99 | 47.85 | 42.90 | 43.29 | 2,011,400 | -3.97(-8.40%) |
Nov 29, 2018 | 47.94 | 49.81 | 45.62 | 47.26 | 2,355,817 | -0.16(-0.34%) |
Nov 28, 2018 | 46.46 | 47.66 | 44.33 | 47.42 | 1,891,716 | +1.39(+3.02%) |
Nov 27, 2018 | 45.72 | 47.62 | 45.16 | 46.03 | 846,227 | +0.96(+2.13%) |
Nov 26, 2018 | 43.34 | 45.38 | 42.45 | 45.07 | 999,812 | +2.41(+5.65%) |
Nov 23, 2018 | 41.46 | 44.29 | 41.33 | 42.66 | 566,000 | +0.98(+2.35%) |
Nov 21, 2018 | 41.68 | 41.68 | 41.68 | 0 | +0.46(+1.12%) | |
Nov 20, 2018 | 40.81 | 42.66 | 39.81 | 41.22 | 1,571,761 | -1.16(-2.74%) |
Nov 19, 2018 | 45.61 | 46.03 | 41.36 | 42.38 | 1,399,439 | -3.66(-7.95%) |
Nov 16, 2018 | 46.81 | 48.94 | 44.58 | 46.04 | 1,148,700 | -1.81(-3.78%) |
Nov 15, 2018 | 45.67 | 48.69 | 43.78 | 47.85 | 986,946 | +2.60(+5.75%) |
Nov 14, 2018 | 45.99 | 48.19 | 44.97 | 45.25 | 1,348,364 | -0.28(-0.61%) |
Nov 13, 2018 | 44.95 | 46.15 | 43.00 | 45.53 | 1,471,931 | +1.52(+3.45%) |
Nov 12, 2018 | 48.29 | 49.20 | 43.62 | 44.01 | 1,729,310 | -4.89(-10.00%) |
Nov 09, 2018 | 49.94 | 50.93 | 47.57 | 48.90 | 1,776,900 | -2.57(-4.99%) |
Nov 08, 2018 | 54.89 | 54.98 | 49.24 | 51.47 | 3,636,352 | +5.30(+11.48%) |
Nov 07, 2018 | 45.77 | 46.57 | 42.81 | 46.17 | 2,666,439 | +1.12(+2.49%) |
Nov 06, 2018 | 46.25 | 46.25 | 44.33 | 45.05 | 1,560,285 | -1.39(-2.99%) |
Nov 05, 2018 | 46.16 | 46.69 | 43.26 | 46.44 | 1,383,569 | +0.11(+0.24%) |
Nov 02, 2018 | 44.55 | 46.76 | 43.98 | 46.33 | 1,695,400 | +1.94(+4.37%) |