Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.54 | 34.82 | 33.10 | 34.64 | 3,282,964 | +1.14(+3.42%) |
Jan 30, 2019 | 33.20 | 33.63 | 32.58 | 33.50 | 1,560,344 | +0.53(+1.59%) |
Jan 29, 2019 | 32.13 | 33.09 | 31.43 | 32.97 | 1,996,467 | +0.28(+0.86%) |
Jan 28, 2019 | 32.56 | 33.07 | 32.44 | 32.69 | 1,278,444 | -0.11(-0.34%) |
Jan 25, 2019 | 33.51 | 33.74 | 32.62 | 32.80 | 1,876,869 | -0.41(-1.24%) |
Jan 24, 2019 | 32.69 | 33.38 | 32.63 | 33.22 | 1,833,044 | +0.55(+1.69%) |
Jan 23, 2019 | 32.02 | 32.93 | 31.94 | 32.66 | 1,609,558 | +0.32(+0.99%) |
Jan 22, 2019 | 32.63 | 32.64 | 32.16 | 32.34 | 1,750,337 | -0.43(-1.32%) |
Jan 18, 2019 | 33.07 | 33.17 | 32.46 | 32.78 | 1,847,971 | -0.23(-0.68%) |
Jan 17, 2019 | 33.28 | 33.44 | 32.67 | 33.00 | 2,689,853 | -0.54(-1.62%) |
Jan 16, 2019 | 33.84 | 34.21 | 33.40 | 33.54 | 2,601,618 | -0.32(-0.94%) |
Jan 15, 2019 | 33.61 | 34.03 | 33.42 | 33.86 | 1,638,486 | +0.38(+1.15%) |
Jan 14, 2019 | 33.53 | 33.83 | 33.37 | 33.48 | 1,661,585 | -0.19(-0.56%) |
Jan 11, 2019 | 33.69 | 34.35 | 33.45 | 33.67 | 2,033,301 | -0.23(-0.66%) |
Jan 10, 2019 | 33.84 | 34.10 | 33.39 | 33.89 | 2,683,022 | -0.06(-0.17%) |
Jan 09, 2019 | 32.93 | 34.23 | 32.34 | 33.95 | 4,349,566 | +1.20(+3.65%) |
Jan 08, 2019 | 33.31 | 33.47 | 32.41 | 32.75 | 2,340,743 | -0.28(-0.85%) |
Jan 07, 2019 | 32.81 | 33.57 | 32.48 | 33.03 | 3,084,425 | +0.40(+1.23%) |
Jan 04, 2019 | 31.46 | 32.80 | 31.34 | 32.63 | 2,679,946 | +1.59(+5.12%) |
Jan 03, 2019 | 31.15 | 31.59 | 30.73 | 31.04 | 1,463,592 | -0.24(-0.78%) |
Jan 02, 2019 | 30.27 | 31.53 | 30.20 | 31.28 | 1,817,068 | +0.50(+1.61%) |
Dec 31, 2018 | 31.12 | 31.47 | 30.01 | 30.79 | 1,578,490 | -0.25(-0.81%) |
Dec 28, 2018 | 30.63 | 31.26 | 30.39 | 31.04 | 2,030,389 | +0.41(+1.34%) |
Dec 27, 2018 | 30.15 | 30.93 | 29.68 | 30.63 | 2,618,176 | -0.05(-0.15%) |
Dec 26, 2018 | 29.38 | 30.74 | 28.74 | 30.68 | 2,649,855 | +1.51(+5.19%) |
Dec 24, 2018 | 28.97 | 29.38 | 28.53 | 29.16 | 1,485,222 | +0.05(+0.16%) |
Dec 21, 2018 | 30.07 | 30.68 | 29.06 | 29.11 | 5,839,387 | -1.20(-3.95%) |
Dec 20, 2018 | 29.80 | 30.68 | 29.40 | 30.31 | 4,740,752 | +0.41(+1.38%) |
Dec 19, 2018 | 30.27 | 31.33 | 29.88 | 29.90 | 3,456,809 | -0.32(-1.05%) |
Dec 18, 2018 | 30.19 | 31.05 | 29.81 | 30.22 | 3,609,388 | +0.34(+1.13%) |
Dec 17, 2018 | 30.08 | 30.59 | 29.81 | 29.88 | 3,518,081 | -0.24(-0.81%) |
Dec 14, 2018 | 30.16 | 30.91 | 29.97 | 30.12 | 2,539,189 | -0.39(-1.29%) |
Dec 13, 2018 | 30.78 | 31.10 | 30.29 | 30.52 | 3,120,883 | -0.26(-0.85%) |
Dec 12, 2018 | 30.19 | 31.16 | 29.91 | 30.78 | 3,130,923 | +0.96(+3.23%) |
Dec 11, 2018 | 30.34 | 30.60 | 29.77 | 29.82 | 3,498,939 | -0.21(-0.69%) |
Dec 10, 2018 | 31.04 | 31.35 | 29.89 | 30.02 | 3,558,322 | -0.96(-3.11%) |
Dec 07, 2018 | 31.03 | 31.87 | 30.91 | 30.98 | 4,394,167 | -0.06(-0.18%) |
Dec 06, 2018 | 30.39 | 31.61 | 30.01 | 31.04 | 5,120,473 | +0.20(+0.64%) |
Dec 04, 2018 | 29.11 | 32.10 | 28.21 | 30.84 | 17,846,524 | -0.50(-1.61%) |
Dec 03, 2018 | 31.30 | 31.48 | 29.85 | 31.35 | 5,080,551 | +0.52(+1.70%) |
Nov 30, 2018 | 31.17 | 31.31 | 30.47 | 30.83 | 11,842,421 | -0.60(-1.90%) |
Nov 29, 2018 | 31.18 | 31.90 | 31.07 | 31.42 | 3,748,471 | +0.03(+0.09%) |
Nov 28, 2018 | 30.92 | 31.50 | 29.68 | 31.40 | 3,856,974 | +0.46(+1.48%) |
Nov 27, 2018 | 30.69 | 31.21 | 30.55 | 30.94 | 3,294,883 | +0.03(+0.09%) |
Nov 26, 2018 | 30.80 | 31.16 | 30.41 | 30.91 | 3,610,648 | +0.43(+1.41%) |
Nov 23, 2018 | 30.25 | 31.02 | 30.22 | 30.48 | 1,685,983 | +0.03(+0.09%) |
Nov 21, 2018 | 30.45 | 30.45 | 30.45 | 0 | +0.83(+2.81%) | |
Nov 20, 2018 | 28.44 | 29.81 | 28.33 | 29.62 | 3,358,177 | +0.57(+1.96%) |
Nov 19, 2018 | 28.38 | 29.30 | 28.31 | 29.05 | 2,964,068 | +0.64(+2.24%) |
Nov 16, 2018 | 27.81 | 28.52 | 27.76 | 28.41 | 3,610,590 | +0.42(+1.50%) |
Nov 15, 2018 | 28.85 | 28.89 | 27.35 | 27.99 | 6,038,947 | -1.77(-5.94%) |
Nov 14, 2018 | 30.54 | 30.65 | 29.42 | 29.76 | 3,335,724 | -0.47(-1.55%) |
Nov 13, 2018 | 30.03 | 30.69 | 29.98 | 30.23 | 2,923,957 | +0.33(+1.09%) |
Nov 12, 2018 | 30.02 | 30.54 | 29.85 | 29.90 | 1,679,594 | -0.37(-1.24%) |
Nov 09, 2018 | 30.20 | 30.80 | 29.94 | 30.27 | 3,047,348 | +0.02(+0.06%) |
Nov 08, 2018 | 30.43 | 30.94 | 29.45 | 30.25 | 4,250,961 | -0.96(-3.08%) |
Nov 07, 2018 | 31.31 | 31.36 | 30.47 | 31.22 | 2,660,306 | +0.22(+0.69%) |
Nov 06, 2018 | 31.15 | 31.32 | 30.68 | 31.00 | 2,659,814 | -0.34(-1.07%) |
Nov 05, 2018 | 30.48 | 31.43 | 30.40 | 31.34 | 3,447,015 | +0.73(+2.38%) |
Nov 02, 2018 | 31.50 | 31.63 | 30.30 | 30.61 | 3,896,704 | -0.71(-2.27%) |