Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.93 | 37.98 | 37.27 | 37.92 | 3,384,434 | +0.00(+0.00%) |
Jan 30, 2019 | 38.16 | 38.16 | 37.58 | 37.92 | 2,478,464 | +0.19(+0.51%) |
Jan 29, 2019 | 38.75 | 39.28 | 37.66 | 37.72 | 2,710,135 | +0.41(+1.09%) |
Jan 28, 2019 | 37.46 | 37.54 | 37.12 | 37.32 | 1,980,815 | -0.48(-1.27%) |
Jan 25, 2019 | 37.70 | 38.10 | 37.43 | 37.80 | 1,898,814 | +0.55(+1.48%) |
Jan 24, 2019 | 36.96 | 37.46 | 36.84 | 37.24 | 2,616,660 | +0.37(+1.00%) |
Jan 23, 2019 | 36.92 | 37.23 | 36.48 | 36.88 | 1,729,891 | +0.07(+0.20%) |
Jan 22, 2019 | 37.48 | 37.48 | 36.53 | 36.80 | 1,518,440 | -0.93(-2.45%) |
Jan 18, 2019 | 37.28 | 37.96 | 37.15 | 37.73 | 2,609,766 | +0.74(+2.01%) |
Jan 17, 2019 | 36.61 | 37.36 | 36.54 | 36.99 | 2,130,189 | +0.17(+0.47%) |
Jan 16, 2019 | 36.91 | 37.04 | 36.74 | 36.81 | 1,234,882 | -0.09(-0.25%) |
Jan 15, 2019 | 37.11 | 37.17 | 36.58 | 36.90 | 1,087,284 | -0.10(-0.27%) |
Jan 14, 2019 | 36.79 | 37.14 | 36.67 | 37.00 | 1,023,432 | -0.06(-0.17%) |
Jan 11, 2019 | 36.77 | 37.12 | 36.54 | 37.07 | 1,357,589 | -0.02(-0.05%) |
Jan 10, 2019 | 36.70 | 37.33 | 36.49 | 37.09 | 1,903,575 | +0.21(+0.57%) |
Jan 09, 2019 | 36.56 | 37.10 | 36.44 | 36.88 | 1,172,490 | +0.53(+1.46%) |
Jan 08, 2019 | 35.73 | 36.38 | 35.39 | 36.34 | 1,535,290 | +1.03(+2.91%) |
Jan 07, 2019 | 35.08 | 35.76 | 34.80 | 35.32 | 1,847,809 | +0.36(+1.02%) |
Jan 04, 2019 | 34.00 | 34.98 | 33.75 | 34.96 | 3,515,480 | +1.38(+4.12%) |
Jan 03, 2019 | 34.47 | 34.47 | 33.52 | 33.58 | 1,691,771 | -1.04(-2.99%) |
Jan 02, 2019 | 34.02 | 34.80 | 33.78 | 34.61 | 1,147,998 | -0.01(-0.03%) |
Dec 31, 2018 | 34.32 | 34.68 | 34.26 | 34.62 | 882,689 | +0.43(+1.26%) |
Dec 28, 2018 | 34.45 | 34.61 | 33.99 | 34.19 | 968,459 | -0.12(-0.35%) |
Dec 27, 2018 | 33.21 | 34.32 | 33.10 | 34.31 | 1,168,431 | +0.38(+1.13%) |
Dec 26, 2018 | 32.84 | 33.95 | 32.35 | 33.93 | 1,328,738 | +1.11(+3.38%) |
Dec 24, 2018 | 33.60 | 33.69 | 32.79 | 32.82 | 741,266 | -0.84(-2.50%) |
Dec 21, 2018 | 34.29 | 34.69 | 33.61 | 33.66 | 2,756,971 | -0.75(-2.18%) |
Dec 20, 2018 | 34.95 | 35.31 | 34.13 | 34.41 | 2,398,266 | -0.56(-1.60%) |
Dec 19, 2018 | 35.57 | 36.06 | 34.59 | 34.97 | 2,191,493 | -0.38(-1.06%) |
Dec 18, 2018 | 35.26 | 35.76 | 35.02 | 35.35 | 1,850,350 | +0.23(+0.65%) |
Dec 17, 2018 | 35.81 | 35.93 | 34.89 | 35.12 | 1,534,787 | -0.72(-2.02%) |
Dec 14, 2018 | 36.16 | 36.56 | 35.68 | 35.84 | 1,793,313 | -0.53(-1.46%) |
Dec 13, 2018 | 36.48 | 36.78 | 36.25 | 36.37 | 1,283,631 | +0.09(+0.25%) |
Dec 12, 2018 | 36.99 | 36.99 | 36.25 | 36.28 | 2,155,155 | -0.15(-0.40%) |
Dec 11, 2018 | 36.86 | 36.97 | 36.29 | 36.43 | 2,229,972 | +0.06(+0.18%) |
Dec 10, 2018 | 36.33 | 36.61 | 35.57 | 36.36 | 2,701,255 | -0.04(-0.10%) |
Dec 07, 2018 | 37.07 | 37.20 | 36.31 | 36.40 | 2,461,032 | -0.51(-1.39%) |
Dec 06, 2018 | 36.57 | 36.97 | 35.47 | 36.91 | 3,403,369 | -0.27(-0.74%) |
Dec 04, 2018 | 38.95 | 38.97 | 37.15 | 37.19 | 2,370,461 | -1.76(-4.52%) |
Dec 03, 2018 | 39.77 | 40.12 | 38.90 | 38.95 | 4,046,569 | -0.18(-0.47%) |
Nov 30, 2018 | 38.88 | 39.38 | 38.65 | 39.13 | 1,868,499 | +0.21(+0.54%) |
Nov 29, 2018 | 39.18 | 39.30 | 38.80 | 38.92 | 1,469,122 | -0.38(-0.98%) |
Nov 28, 2018 | 38.22 | 39.30 | 37.97 | 39.30 | 1,467,387 | +1.15(+3.03%) |
Nov 27, 2018 | 37.99 | 38.23 | 37.73 | 38.15 | 1,291,212 | -0.13(-0.34%) |
Nov 26, 2018 | 38.50 | 38.75 | 37.91 | 38.28 | 1,247,880 | -0.02(-0.05%) |
Nov 23, 2018 | 37.79 | 38.59 | 37.76 | 38.30 | 411,827 | +0.18(+0.48%) |
Nov 21, 2018 | 38.11 | 38.11 | 38.11 | 0 | +0.22(+0.58%) | |
Nov 20, 2018 | 38.11 | 38.50 | 37.81 | 37.89 | 1,012,276 | -0.59(-1.52%) |
Nov 19, 2018 | 38.75 | 39.08 | 38.41 | 38.48 | 1,345,409 | -0.27(-0.71%) |
Nov 16, 2018 | 38.69 | 39.19 | 38.58 | 38.75 | 1,597,657 | -0.19(-0.49%) |
Nov 15, 2018 | 38.05 | 39.15 | 37.92 | 38.95 | 1,168,538 | +0.60(+1.58%) |
Nov 14, 2018 | 38.66 | 39.10 | 38.09 | 38.34 | 1,007,053 | +0.02(+0.05%) |
Nov 13, 2018 | 38.46 | 39.01 | 38.20 | 38.32 | 1,165,363 | -0.02(-0.05%) |
Nov 12, 2018 | 39.04 | 39.04 | 38.21 | 38.34 | 1,389,895 | -0.63(-1.62%) |
Nov 09, 2018 | 39.30 | 39.48 | 38.65 | 38.97 | 1,560,774 | -0.67(-1.69%) |
Nov 08, 2018 | 39.36 | 39.76 | 39.30 | 39.64 | 1,097,557 | +0.20(+0.51%) |
Nov 07, 2018 | 38.95 | 39.50 | 38.74 | 39.44 | 1,103,648 | +0.61(+1.58%) |
Nov 06, 2018 | 38.24 | 38.97 | 38.15 | 38.83 | 1,228,881 | +0.48(+1.24%) |
Nov 05, 2018 | 38.27 | 38.56 | 38.01 | 38.35 | 1,718,766 | +0.20(+0.53%) |
Nov 02, 2018 | 38.06 | 38.42 | 37.64 | 38.15 | 1,430,264 | +0.45(+1.19%) |