Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.37 | 34.84 | 34.03 | 34.75 | 2,633,460 | +0.53(+1.56%) |
Jan 30, 2019 | 34.48 | 35.03 | 33.63 | 34.21 | 1,870,940 | -0.10(-0.28%) |
Jan 29, 2019 | 34.03 | 34.56 | 33.76 | 34.31 | 1,812,002 | +0.36(+1.07%) |
Jan 28, 2019 | 33.48 | 34.29 | 33.26 | 33.95 | 2,378,827 | +0.19(+0.56%) |
Jan 25, 2019 | 33.84 | 34.58 | 33.43 | 33.75 | 1,562,020 | +0.11(+0.34%) |
Jan 24, 2019 | 32.66 | 33.66 | 32.66 | 33.64 | 1,939,488 | +1.00(+3.07%) |
Jan 23, 2019 | 33.36 | 33.48 | 32.24 | 32.64 | 1,942,362 | -0.74(-2.23%) |
Jan 22, 2019 | 34.15 | 34.17 | 32.94 | 33.38 | 2,510,533 | -1.09(-3.15%) |
Jan 18, 2019 | 34.08 | 34.93 | 33.80 | 34.47 | 1,943,031 | +0.70(+2.06%) |
Jan 17, 2019 | 33.17 | 34.07 | 32.97 | 33.77 | 2,481,326 | +0.47(+1.40%) |
Jan 16, 2019 | 33.11 | 33.70 | 32.90 | 33.31 | 1,314,680 | +0.26(+0.78%) |
Jan 15, 2019 | 32.52 | 33.63 | 32.52 | 33.05 | 1,636,098 | +0.55(+1.70%) |
Jan 14, 2019 | 32.85 | 33.09 | 32.17 | 32.50 | 1,359,936 | -0.77(-2.32%) |
Jan 11, 2019 | 32.72 | 33.36 | 32.51 | 33.27 | 1,256,120 | +0.42(+1.28%) |
Jan 10, 2019 | 32.88 | 33.20 | 32.47 | 32.85 | 1,466,817 | -0.11(-0.35%) |
Jan 09, 2019 | 31.94 | 33.03 | 31.77 | 32.96 | 2,282,736 | +0.95(+2.98%) |
Jan 08, 2019 | 32.87 | 32.89 | 31.74 | 32.01 | 2,093,508 | -0.59(-1.81%) |
Jan 07, 2019 | 32.51 | 32.93 | 32.01 | 32.60 | 1,909,588 | +0.37(+1.15%) |
Jan 04, 2019 | 31.87 | 32.41 | 31.80 | 32.23 | 1,727,244 | +0.89(+2.83%) |
Jan 03, 2019 | 32.41 | 32.41 | 31.30 | 31.34 | 1,307,660 | -1.28(-3.92%) |
Jan 02, 2019 | 31.68 | 32.87 | 31.64 | 32.62 | 1,327,640 | +0.66(+2.06%) |
Dec 31, 2018 | 31.99 | 32.28 | 31.62 | 31.96 | 834,721 | +0.10(+0.30%) |
Dec 28, 2018 | 31.85 | 32.22 | 31.31 | 31.87 | 1,258,638 | +0.04(+0.12%) |
Dec 27, 2018 | 31.05 | 31.83 | 30.80 | 31.83 | 1,042,829 | +0.41(+1.30%) |
Dec 26, 2018 | 30.67 | 31.45 | 29.88 | 31.42 | 1,366,899 | +0.66(+2.14%) |
Dec 24, 2018 | 30.80 | 31.30 | 30.45 | 30.76 | 865,353 | +0.01(+0.03%) |
Dec 21, 2018 | 31.42 | 31.92 | 30.72 | 30.75 | 2,197,424 | -0.76(-2.42%) |
Dec 20, 2018 | 32.30 | 32.55 | 31.26 | 31.51 | 1,794,427 | -0.87(-2.68%) |
Dec 19, 2018 | 33.36 | 33.80 | 32.13 | 32.38 | 1,375,895 | -0.83(-2.50%) |
Dec 18, 2018 | 33.68 | 33.75 | 33.18 | 33.21 | 1,300,570 | -0.15(-0.46%) |
Dec 17, 2018 | 33.75 | 34.11 | 33.13 | 33.36 | 1,428,616 | -0.61(-1.80%) |
Dec 14, 2018 | 34.33 | 34.80 | 33.82 | 33.97 | 914,448 | -0.78(-2.25%) |
Dec 13, 2018 | 34.65 | 35.21 | 34.44 | 34.76 | 1,561,150 | +0.28(+0.80%) |
Dec 12, 2018 | 33.25 | 34.97 | 33.04 | 34.48 | 2,097,635 | +1.34(+4.06%) |
Dec 11, 2018 | 33.52 | 34.00 | 33.13 | 33.14 | 1,856,128 | -0.19(-0.57%) |
Dec 10, 2018 | 33.18 | 33.49 | 32.80 | 33.33 | 1,318,321 | -0.02(-0.06%) |
Dec 07, 2018 | 33.66 | 33.99 | 33.28 | 33.34 | 1,595,485 | -0.43(-1.27%) |
Dec 06, 2018 | 33.27 | 33.92 | 32.93 | 33.77 | 1,672,504 | -0.18(-0.53%) |
Dec 04, 2018 | 34.74 | 35.09 | 33.75 | 33.95 | 1,680,562 | -0.87(-2.49%) |
Dec 03, 2018 | 35.42 | 35.49 | 34.38 | 34.82 | 1,666,042 | +0.67(+1.95%) |
Nov 30, 2018 | 34.11 | 34.42 | 33.70 | 34.16 | 2,970,986 | +0.05(+0.14%) |
Nov 29, 2018 | 34.57 | 35.08 | 33.44 | 34.11 | 2,773,475 | -0.71(-2.03%) |
Nov 28, 2018 | 33.55 | 34.99 | 33.55 | 34.81 | 3,417,295 | +1.12(+3.31%) |
Nov 27, 2018 | 33.21 | 34.16 | 33.21 | 33.70 | 2,742,672 | +0.27(+0.80%) |
Nov 26, 2018 | 33.48 | 34.07 | 33.30 | 33.43 | 1,190,952 | +0.16(+0.49%) |
Nov 23, 2018 | 32.81 | 33.40 | 32.63 | 33.27 | 659,272 | +0.16(+0.49%) |
Nov 21, 2018 | 33.11 | 33.11 | 33.11 | 0 | +0.23(+0.69%) | |
Nov 20, 2018 | 32.99 | 33.14 | 32.47 | 32.88 | 2,260,655 | -0.39(-1.17%) |
Nov 19, 2018 | 33.07 | 33.52 | 33.03 | 33.27 | 2,595,863 | -0.14(-0.43%) |
Nov 16, 2018 | 33.69 | 33.93 | 33.25 | 33.41 | 1,931,291 | -0.60(-1.76%) |
Nov 15, 2018 | 33.97 | 34.15 | 33.52 | 34.01 | 1,459,207 | +0.02(+0.06%) |
Nov 14, 2018 | 34.08 | 34.69 | 33.82 | 33.99 | 1,680,520 | +0.19(+0.56%) |
Nov 13, 2018 | 35.00 | 35.05 | 33.63 | 33.80 | 2,633,752 | -0.74(-2.15%) |
Nov 12, 2018 | 34.62 | 34.85 | 34.18 | 34.54 | 2,279,316 | -0.13(-0.38%) |
Nov 09, 2018 | 34.91 | 35.37 | 34.54 | 34.67 | 3,444,366 | -0.74(-2.09%) |
Nov 08, 2018 | 35.05 | 35.84 | 34.85 | 35.42 | 1,687,423 | +0.21(+0.59%) |
Nov 07, 2018 | 35.15 | 35.42 | 34.61 | 35.21 | 3,288,694 | -0.23(-0.64%) |
Nov 06, 2018 | 34.10 | 35.80 | 34.09 | 35.43 | 3,805,090 | +1.20(+3.50%) |
Nov 05, 2018 | 34.28 | 34.54 | 33.73 | 34.24 | 3,054,535 | +0.03(+0.08%) |
Nov 02, 2018 | 34.20 | 34.83 | 33.71 | 34.21 | 3,631,105 | +0.16(+0.47%) |