Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.47 | 36.31 | 35.27 | 36.23 | 2,065,845 | +0.38(+1.05%) |
Jan 30, 2019 | 35.32 | 36.02 | 35.22 | 35.85 | 1,907,252 | +0.50(+1.43%) |
Jan 29, 2019 | 35.34 | 35.48 | 35.05 | 35.35 | 1,395,026 | +0.21(+0.60%) |
Jan 28, 2019 | 34.69 | 35.24 | 34.45 | 35.13 | 1,572,139 | +0.33(+0.95%) |
Jan 25, 2019 | 34.73 | 35.11 | 34.70 | 34.80 | 1,580,295 | +0.39(+1.12%) |
Jan 24, 2019 | 34.11 | 34.57 | 33.93 | 34.42 | 1,247,988 | +0.33(+0.97%) |
Jan 23, 2019 | 35.18 | 35.18 | 33.85 | 34.09 | 1,766,086 | -0.84(-2.42%) |
Jan 22, 2019 | 34.69 | 34.95 | 34.49 | 34.93 | 1,947,342 | +0.32(+0.93%) |
Jan 18, 2019 | 34.21 | 35.02 | 34.21 | 34.61 | 1,433,747 | +0.53(+1.56%) |
Jan 17, 2019 | 33.55 | 34.34 | 33.55 | 34.08 | 954,978 | +0.36(+1.06%) |
Jan 16, 2019 | 33.63 | 33.89 | 33.53 | 33.72 | 1,470,315 | +0.09(+0.27%) |
Jan 15, 2019 | 33.36 | 33.66 | 33.20 | 33.63 | 852,436 | +0.17(+0.52%) |
Jan 14, 2019 | 33.36 | 33.61 | 33.10 | 33.46 | 1,232,340 | -0.08(-0.25%) |
Jan 11, 2019 | 33.02 | 33.69 | 32.84 | 33.54 | 1,554,453 | +0.44(+1.33%) |
Jan 10, 2019 | 32.29 | 33.31 | 32.28 | 33.10 | 1,244,958 | +0.75(+2.32%) |
Jan 09, 2019 | 32.94 | 33.16 | 32.32 | 32.35 | 1,725,716 | -0.72(-2.16%) |
Jan 08, 2019 | 33.02 | 33.28 | 32.83 | 33.06 | 1,945,252 | +0.45(+1.38%) |
Jan 07, 2019 | 32.53 | 33.07 | 32.30 | 32.61 | 1,648,691 | +0.10(+0.31%) |
Jan 04, 2019 | 32.25 | 32.74 | 32.03 | 32.51 | 1,738,401 | +0.66(+2.07%) |
Jan 03, 2019 | 32.14 | 32.50 | 31.59 | 31.85 | 1,652,380 | -0.54(-1.67%) |
Jan 02, 2019 | 31.64 | 32.39 | 31.49 | 32.39 | 2,241,458 | +0.44(+1.38%) |
Dec 31, 2018 | 31.40 | 32.07 | 31.40 | 31.95 | 1,169,220 | +0.58(+1.84%) |
Dec 28, 2018 | 31.85 | 32.00 | 31.28 | 31.37 | 1,695,985 | -0.35(-1.10%) |
Dec 27, 2018 | 30.84 | 31.74 | 30.49 | 31.72 | 1,787,875 | +0.41(+1.32%) |
Dec 26, 2018 | 30.34 | 31.32 | 30.05 | 31.31 | 1,644,603 | +1.04(+3.42%) |
Dec 24, 2018 | 30.76 | 30.81 | 30.10 | 30.27 | 830,001 | -0.58(-1.87%) |
Dec 21, 2018 | 31.54 | 32.37 | 30.84 | 30.85 | 3,615,391 | -0.65(-2.07%) |
Dec 20, 2018 | 31.66 | 32.15 | 31.37 | 31.50 | 3,661,975 | -0.29(-0.92%) |
Dec 19, 2018 | 31.27 | 32.71 | 31.27 | 31.80 | 3,910,962 | +0.65(+2.09%) |
Dec 18, 2018 | 31.54 | 31.90 | 31.02 | 31.14 | 2,894,754 | +0.16(+0.53%) |
Dec 17, 2018 | 30.65 | 31.22 | 30.12 | 30.98 | 4,381,774 | -0.15(-0.47%) |
Dec 14, 2018 | 31.45 | 32.27 | 30.70 | 31.13 | 4,824,192 | +1.41(+4.75%) |
Dec 13, 2018 | 30.78 | 30.85 | 29.65 | 29.71 | 2,192,257 | -0.97(-3.17%) |
Dec 12, 2018 | 31.48 | 31.60 | 30.67 | 30.69 | 2,947,466 | -0.36(-1.15%) |
Dec 11, 2018 | 31.70 | 31.86 | 30.92 | 31.04 | 2,025,599 | -0.18(-0.59%) |
Dec 10, 2018 | 31.52 | 31.81 | 31.10 | 31.23 | 2,307,185 | -0.28(-0.87%) |
Dec 07, 2018 | 31.95 | 32.20 | 31.22 | 31.50 | 2,195,164 | -0.49(-1.52%) |
Dec 06, 2018 | 31.33 | 32.04 | 31.04 | 31.99 | 3,293,837 | +0.21(+0.66%) |
Dec 04, 2018 | 32.94 | 33.07 | 31.60 | 31.78 | 2,747,642 | -1.29(-3.89%) |
Dec 03, 2018 | 33.69 | 33.95 | 32.67 | 33.06 | 2,039,612 | -0.28(-0.85%) |
Nov 30, 2018 | 33.27 | 33.58 | 33.01 | 33.35 | 2,440,815 | +0.11(+0.33%) |
Nov 29, 2018 | 33.80 | 33.96 | 33.23 | 33.24 | 1,839,836 | -0.66(-1.94%) |
Nov 28, 2018 | 33.87 | 34.14 | 33.35 | 33.90 | 1,746,252 | +0.21(+0.62%) |
Nov 27, 2018 | 33.64 | 34.22 | 33.51 | 33.69 | 2,086,462 | -0.11(-0.32%) |
Nov 26, 2018 | 34.37 | 34.47 | 33.71 | 33.80 | 2,642,521 | -0.40(-1.17%) |
Nov 23, 2018 | 33.29 | 34.35 | 33.12 | 34.20 | 998,256 | +0.78(+2.32%) |
Nov 21, 2018 | 33.42 | 33.42 | 33.42 | 0 | +0.43(+1.30%) | |
Nov 20, 2018 | 32.94 | 33.70 | 32.75 | 32.99 | 2,127,948 | -0.24(-0.71%) |
Nov 19, 2018 | 33.52 | 34.19 | 33.12 | 33.23 | 2,538,430 | -0.31(-0.93%) |
Nov 16, 2018 | 33.19 | 33.84 | 32.93 | 33.54 | 6,049,896 | +0.20(+0.60%) |
Nov 15, 2018 | 31.93 | 33.46 | 31.88 | 33.34 | 2,370,759 | +1.07(+3.31%) |
Nov 14, 2018 | 32.28 | 32.80 | 32.18 | 32.27 | 2,265,368 | +0.26(+0.80%) |
Nov 13, 2018 | 31.99 | 32.57 | 31.83 | 32.02 | 2,357,456 | +0.11(+0.34%) |
Nov 12, 2018 | 32.04 | 32.21 | 31.74 | 31.91 | 1,951,313 | -0.14(-0.43%) |
Nov 09, 2018 | 32.11 | 32.36 | 31.60 | 32.04 | 2,329,192 | -0.23(-0.71%) |
Nov 08, 2018 | 31.83 | 32.65 | 31.72 | 32.27 | 3,127,983 | +0.27(+0.86%) |
Nov 07, 2018 | 31.30 | 32.02 | 30.90 | 32.00 | 3,203,412 | +0.89(+2.88%) |
Nov 06, 2018 | 30.75 | 31.52 | 30.75 | 31.10 | 2,732,208 | +0.21(+0.68%) |
Nov 05, 2018 | 30.34 | 31.36 | 30.19 | 30.89 | 3,295,460 | +0.52(+1.71%) |
Nov 02, 2018 | 30.66 | 30.80 | 29.87 | 30.37 | 3,585,858 | -0.21(-0.69%) |