Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.43 | 35.59 | 34.94 | 35.15 | 5,617,203 | +0.09(+0.25%) |
Jan 30, 2019 | 35.20 | 35.44 | 34.51 | 35.06 | 4,784,561 | -0.01(-0.04%) |
Jan 29, 2019 | 34.85 | 35.27 | 34.81 | 35.08 | 3,556,199 | +0.36(+1.02%) |
Jan 28, 2019 | 34.57 | 34.73 | 34.23 | 34.72 | 3,479,803 | -0.09(-0.26%) |
Jan 25, 2019 | 34.67 | 35.22 | 34.67 | 34.81 | 3,632,961 | +0.52(+1.51%) |
Jan 24, 2019 | 34.01 | 34.37 | 33.91 | 34.29 | 3,087,974 | +0.33(+0.96%) |
Jan 23, 2019 | 34.65 | 34.77 | 33.68 | 33.97 | 4,385,163 | +0.07(+0.20%) |
Jan 22, 2019 | 33.72 | 34.02 | 33.54 | 33.90 | 3,431,331 | +0.04(+0.13%) |
Jan 18, 2019 | 33.54 | 34.20 | 33.45 | 33.85 | 4,512,428 | +0.50(+1.51%) |
Jan 17, 2019 | 32.72 | 33.51 | 32.54 | 33.35 | 2,862,966 | +0.42(+1.28%) |
Jan 16, 2019 | 33.11 | 33.28 | 32.87 | 32.93 | 2,848,086 | -0.21(-0.63%) |
Jan 15, 2019 | 32.79 | 33.20 | 32.66 | 33.14 | 2,127,350 | +0.35(+1.06%) |
Jan 14, 2019 | 33.24 | 33.26 | 32.71 | 32.79 | 3,444,216 | -0.74(-2.21%) |
Jan 11, 2019 | 33.05 | 33.55 | 32.88 | 33.53 | 5,134,990 | +0.32(+0.96%) |
Jan 10, 2019 | 31.57 | 33.40 | 31.46 | 33.21 | 9,160,104 | +1.56(+4.92%) |
Jan 09, 2019 | 31.61 | 31.86 | 31.11 | 31.65 | 5,448,879 | -0.48(-1.50%) |
Jan 08, 2019 | 32.05 | 32.29 | 31.85 | 32.14 | 4,606,051 | +0.44(+1.38%) |
Jan 07, 2019 | 31.32 | 32.22 | 31.15 | 31.70 | 4,583,162 | +0.38(+1.21%) |
Jan 04, 2019 | 30.62 | 31.46 | 30.46 | 31.32 | 4,072,155 | +1.41(+4.71%) |
Jan 03, 2019 | 30.13 | 30.66 | 29.62 | 29.91 | 4,693,094 | -0.49(-1.61%) |
Jan 02, 2019 | 29.58 | 30.49 | 29.29 | 30.40 | 4,192,134 | +0.49(+1.64%) |
Dec 31, 2018 | 29.65 | 29.94 | 29.06 | 29.91 | 4,400,167 | +0.41(+1.38%) |
Dec 28, 2018 | 30.17 | 30.35 | 29.33 | 29.50 | 5,302,302 | -0.42(-1.41%) |
Dec 27, 2018 | 28.85 | 29.93 | 28.72 | 29.93 | 5,694,281 | +0.56(+1.92%) |
Dec 26, 2018 | 28.14 | 29.38 | 27.84 | 29.36 | 4,541,968 | +1.53(+5.48%) |
Dec 24, 2018 | 28.93 | 28.95 | 27.83 | 27.84 | 2,504,416 | -1.16(-3.99%) |
Dec 21, 2018 | 29.25 | 29.95 | 28.91 | 28.99 | 8,316,479 | -0.33(-1.11%) |
Dec 20, 2018 | 30.02 | 30.28 | 28.95 | 29.32 | 7,440,586 | -0.77(-2.56%) |
Dec 19, 2018 | 30.48 | 31.20 | 29.93 | 30.09 | 4,409,060 | -0.41(-1.36%) |
Dec 18, 2018 | 30.93 | 31.34 | 30.36 | 30.50 | 3,793,042 | -0.14(-0.46%) |
Dec 17, 2018 | 31.50 | 31.67 | 30.32 | 30.65 | 6,954,187 | -1.55(-4.81%) |
Dec 14, 2018 | 31.67 | 32.45 | 31.63 | 32.19 | 4,648,571 | +0.27(+0.84%) |
Dec 13, 2018 | 32.77 | 32.92 | 31.83 | 31.93 | 4,735,505 | -0.87(-2.67%) |
Dec 12, 2018 | 33.25 | 33.43 | 32.74 | 32.80 | 2,745,817 | +0.09(+0.27%) |
Dec 11, 2018 | 33.36 | 33.65 | 32.54 | 32.71 | 4,229,880 | -0.13(-0.38%) |
Dec 10, 2018 | 33.17 | 33.57 | 32.31 | 32.84 | 5,050,537 | -0.33(-1.01%) |
Dec 07, 2018 | 33.49 | 33.93 | 33.00 | 33.17 | 4,336,076 | -0.27(-0.80%) |
Dec 06, 2018 | 33.40 | 33.45 | 32.61 | 33.44 | 5,536,877 | -0.61(-1.79%) |
Dec 04, 2018 | 34.80 | 34.88 | 33.73 | 34.05 | 7,229,087 | -1.02(-2.90%) |
Dec 03, 2018 | 34.87 | 35.34 | 34.57 | 35.06 | 5,280,225 | +0.83(+2.42%) |
Nov 30, 2018 | 33.80 | 34.53 | 33.80 | 34.23 | 5,493,226 | +0.33(+0.98%) |
Nov 29, 2018 | 33.32 | 34.18 | 33.17 | 33.90 | 5,950,290 | +0.59(+1.76%) |
Nov 28, 2018 | 33.89 | 34.02 | 32.59 | 33.31 | 7,919,291 | -0.45(-1.34%) |
Nov 27, 2018 | 33.65 | 34.00 | 33.37 | 33.77 | 4,638,651 | -0.11(-0.33%) |
Nov 26, 2018 | 33.65 | 34.11 | 33.55 | 33.88 | 3,457,388 | +0.59(+1.78%) |
Nov 23, 2018 | 33.50 | 33.54 | 32.95 | 33.28 | 1,815,738 | -0.55(-1.62%) |
Nov 21, 2018 | 33.83 | 33.83 | 33.83 | 0 | -0.07(-0.20%) | |
Nov 20, 2018 | 33.95 | 34.57 | 33.03 | 33.90 | 4,628,252 | -0.36(-1.06%) |
Nov 19, 2018 | 34.27 | 34.76 | 33.99 | 34.26 | 4,377,272 | +0.04(+0.11%) |
Nov 16, 2018 | 33.86 | 34.42 | 33.65 | 34.23 | 4,138,000 | +0.21(+0.61%) |
Nov 15, 2018 | 33.14 | 34.11 | 32.88 | 34.02 | 5,228,826 | +0.23(+0.68%) |
Nov 14, 2018 | 34.01 | 34.50 | 33.54 | 33.79 | 4,437,335 | +0.14(+0.42%) |
Nov 13, 2018 | 33.52 | 34.19 | 33.46 | 33.65 | 4,437,089 | +0.21(+0.61%) |
Nov 12, 2018 | 33.93 | 34.00 | 33.35 | 33.44 | 3,687,768 | -0.44(-1.30%) |
Nov 09, 2018 | 34.24 | 34.40 | 33.60 | 33.88 | 5,072,315 | -0.56(-1.64%) |
Nov 08, 2018 | 34.67 | 34.77 | 34.15 | 34.45 | 4,106,314 | -0.29(-0.84%) |
Nov 07, 2018 | 34.52 | 34.80 | 33.98 | 34.74 | 5,457,591 | +0.56(+1.63%) |
Nov 06, 2018 | 33.85 | 34.50 | 33.80 | 34.18 | 6,216,820 | +0.34(+1.00%) |
Nov 05, 2018 | 33.56 | 34.07 | 33.27 | 33.85 | 6,421,605 | +0.46(+1.38%) |
Nov 02, 2018 | 34.09 | 34.28 | 33.16 | 33.38 | 4,227,089 | -0.40(-1.17%) |