Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.76 | 35.33 | 34.73 | 35.20 | 2,119,318 | +0.45(+1.28%) |
Jan 30, 2019 | 34.16 | 34.87 | 34.10 | 34.76 | 782,027 | +0.85(+2.52%) |
Jan 29, 2019 | 34.05 | 34.11 | 33.74 | 33.90 | 6,521,337 | -0.09(-0.27%) |
Jan 28, 2019 | 34.28 | 34.29 | 33.90 | 34.00 | 765,230 | -0.53(-1.52%) |
Jan 25, 2019 | 34.59 | 34.74 | 34.44 | 34.52 | 1,604,454 | +0.00(+0.00%) |
Jan 24, 2019 | 34.41 | 34.53 | 34.21 | 34.52 | 927,854 | +0.21(+0.61%) |
Jan 23, 2019 | 34.48 | 34.58 | 33.90 | 34.31 | 634,952 | +0.01(+0.02%) |
Jan 22, 2019 | 34.36 | 34.39 | 34.03 | 34.30 | 1,761,920 | -0.20(-0.58%) |
Jan 18, 2019 | 34.35 | 34.52 | 34.01 | 34.50 | 869,538 | +0.45(+1.31%) |
Jan 17, 2019 | 33.61 | 34.19 | 33.61 | 34.06 | 757,942 | +0.42(+1.25%) |
Jan 16, 2019 | 33.66 | 33.90 | 33.61 | 33.64 | 805,329 | +0.03(+0.08%) |
Jan 15, 2019 | 32.94 | 33.63 | 32.94 | 33.61 | 551,719 | +0.79(+2.40%) |
Jan 14, 2019 | 33.01 | 33.06 | 32.82 | 32.82 | 560,384 | -0.40(-1.21%) |
Jan 11, 2019 | 33.20 | 33.29 | 32.99 | 33.22 | 513,401 | -0.16(-0.47%) |
Jan 10, 2019 | 32.98 | 33.39 | 32.85 | 33.38 | 1,169,801 | +0.24(+0.71%) |
Jan 09, 2019 | 32.68 | 33.36 | 32.68 | 33.14 | 1,243,709 | +0.69(+2.13%) |
Jan 08, 2019 | 32.23 | 32.59 | 31.95 | 32.46 | 2,298,788 | +0.40(+1.25%) |
Jan 07, 2019 | 32.03 | 32.55 | 31.98 | 32.05 | 567,225 | +0.13(+0.41%) |
Jan 04, 2019 | 31.23 | 32.20 | 31.23 | 31.92 | 933,790 | +1.13(+3.66%) |
Jan 03, 2019 | 31.64 | 31.65 | 30.64 | 30.79 | 1,571,820 | -0.99(-3.11%) |
Jan 02, 2019 | 32.09 | 32.26 | 31.60 | 31.78 | 1,267,886 | -0.87(-2.67%) |
Dec 31, 2018 | 32.39 | 32.78 | 32.35 | 32.65 | 1,720,719 | +0.49(+1.51%) |
Dec 28, 2018 | 32.26 | 32.58 | 31.89 | 32.17 | 2,138,049 | +0.12(+0.37%) |
Dec 27, 2018 | 31.12 | 32.05 | 30.90 | 32.05 | 1,265,830 | +0.50(+1.57%) |
Dec 26, 2018 | 30.07 | 31.57 | 30.07 | 31.55 | 850,134 | +1.54(+5.12%) |
Dec 24, 2018 | 30.65 | 30.72 | 30.00 | 30.01 | 2,163,749 | -0.82(-2.65%) |
Dec 21, 2018 | 31.35 | 31.68 | 30.74 | 30.83 | 1,426,385 | -0.47(-1.49%) |
Dec 20, 2018 | 31.84 | 32.02 | 30.98 | 31.30 | 8,331,096 | -0.75(-2.36%) |
Dec 19, 2018 | 32.59 | 33.17 | 31.74 | 32.05 | 1,100,079 | -0.45(-1.40%) |
Dec 18, 2018 | 32.77 | 32.83 | 32.22 | 32.51 | 868,816 | +0.08(+0.25%) |
Dec 17, 2018 | 33.09 | 33.18 | 32.26 | 32.43 | 2,993,470 | -0.90(-2.69%) |
Dec 14, 2018 | 33.74 | 33.96 | 33.20 | 33.32 | 853,630 | -0.79(-2.32%) |
Dec 13, 2018 | 34.49 | 34.58 | 33.91 | 34.12 | 535,225 | -0.18(-0.54%) |
Dec 12, 2018 | 34.49 | 34.81 | 34.29 | 34.30 | 904,890 | +0.32(+0.95%) |
Dec 11, 2018 | 34.16 | 34.44 | 33.71 | 33.98 | 746,849 | +0.16(+0.48%) |
Dec 10, 2018 | 33.39 | 33.92 | 33.00 | 33.81 | 986,086 | +0.39(+1.15%) |
Dec 07, 2018 | 34.36 | 34.39 | 33.22 | 33.43 | 591,351 | -1.01(-2.93%) |
Dec 06, 2018 | 33.96 | 34.44 | 33.42 | 34.44 | 1,628,699 | -0.05(-0.15%) |
Dec 04, 2018 | 35.64 | 35.68 | 34.42 | 34.49 | 905,718 | -1.21(-3.40%) |
Dec 03, 2018 | 35.82 | 35.82 | 35.45 | 35.70 | 973,138 | +0.36(+1.02%) |
Nov 30, 2018 | 35.05 | 35.38 | 35.01 | 35.34 | 682,659 | +0.33(+0.96%) |
Nov 29, 2018 | 34.73 | 35.20 | 34.71 | 35.01 | 935,616 | +0.15(+0.43%) |
Nov 28, 2018 | 34.06 | 34.86 | 34.02 | 34.86 | 1,350,947 | +1.04(+3.08%) |
Nov 27, 2018 | 33.62 | 33.84 | 33.30 | 33.82 | 663,631 | +0.16(+0.48%) |
Nov 26, 2018 | 33.53 | 33.73 | 33.35 | 33.66 | 449,482 | +0.39(+1.17%) |
Nov 23, 2018 | 33.04 | 33.48 | 33.03 | 33.27 | 220,607 | +0.02(+0.06%) |
Nov 21, 2018 | 33.24 | 33.24 | 33.24 | 0 | +0.21(+0.62%) | |
Nov 20, 2018 | 32.79 | 33.44 | 32.72 | 33.04 | 1,601,252 | -0.27(-0.82%) |
Nov 19, 2018 | 34.49 | 34.55 | 33.21 | 33.31 | 821,678 | -1.18(-3.42%) |
Nov 16, 2018 | 33.89 | 34.73 | 33.89 | 34.49 | 988,446 | +0.44(+1.30%) |
Nov 15, 2018 | 33.23 | 34.05 | 32.87 | 34.05 | 1,557,314 | +0.61(+1.83%) |
Nov 14, 2018 | 33.93 | 34.02 | 33.26 | 33.44 | 1,849,350 | -0.18(-0.55%) |
Nov 13, 2018 | 34.00 | 34.25 | 33.51 | 33.62 | 2,016,632 | -0.27(-0.79%) |
Nov 12, 2018 | 35.01 | 35.01 | 33.83 | 33.89 | 617,524 | -1.16(-3.30%) |
Nov 09, 2018 | 35.34 | 35.34 | 34.80 | 35.04 | 686,335 | -0.41(-1.16%) |
Nov 08, 2018 | 35.15 | 35.49 | 34.96 | 35.45 | 2,191,893 | +0.26(+0.74%) |
Nov 07, 2018 | 34.68 | 35.20 | 34.57 | 35.19 | 1,783,167 | +0.80(+2.33%) |
Nov 06, 2018 | 33.99 | 34.41 | 33.89 | 34.39 | 1,043,922 | +0.29(+0.84%) |
Nov 05, 2018 | 34.16 | 34.27 | 33.89 | 34.11 | 584,457 | +0.05(+0.14%) |
Nov 02, 2018 | 34.42 | 34.64 | 33.77 | 34.06 | 3,344,048 | -0.07(-0.20%) |