Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.01 | 33.31 | 32.89 | 33.30 | 1,379,513 | +1.02(+3.16%) |
Jan 30, 2019 | 32.24 | 32.36 | 32.05 | 32.28 | 1,005,336 | +0.01(+0.03%) |
Jan 29, 2019 | 32.30 | 32.42 | 32.19 | 32.27 | 3,023,646 | +0.14(+0.44%) |
Jan 28, 2019 | 32.18 | 32.28 | 32.00 | 32.13 | 1,050,969 | +0.08(+0.23%) |
Jan 25, 2019 | 32.29 | 32.29 | 32.02 | 32.05 | 2,583,100 | -0.02(-0.05%) |
Jan 24, 2019 | 32.27 | 32.29 | 31.95 | 32.07 | 748,194 | -0.41(-1.26%) |
Jan 23, 2019 | 32.57 | 32.61 | 32.37 | 32.48 | 1,529,256 | +0.27(+0.85%) |
Jan 22, 2019 | 32.17 | 32.40 | 32.13 | 32.20 | 1,252,353 | -0.41(-1.24%) |
Jan 18, 2019 | 32.38 | 32.63 | 32.28 | 32.61 | 762,000 | +0.19(+0.59%) |
Jan 17, 2019 | 32.24 | 32.54 | 32.24 | 32.42 | 471,504 | -0.02(-0.06%) |
Jan 16, 2019 | 32.44 | 32.52 | 32.36 | 32.44 | 1,000,996 | -0.05(-0.15%) |
Jan 15, 2019 | 32.46 | 32.72 | 32.45 | 32.49 | 3,727,330 | +0.16(+0.49%) |
Jan 14, 2019 | 32.35 | 32.40 | 32.22 | 32.33 | 2,615,118 | -0.08(-0.25%) |
Jan 11, 2019 | 32.57 | 32.67 | 32.31 | 32.41 | 1,340,800 | -0.19(-0.57%) |
Jan 10, 2019 | 32.57 | 32.71 | 32.43 | 32.59 | 1,819,341 | +0.21(+0.66%) |
Jan 09, 2019 | 32.29 | 32.57 | 32.25 | 32.38 | 3,936,324 | +0.03(+0.09%) |
Jan 08, 2019 | 32.13 | 32.39 | 32.02 | 32.35 | 1,847,240 | +0.83(+2.63%) |
Jan 07, 2019 | 31.60 | 31.72 | 31.39 | 31.52 | 641,310 | -0.28(-0.88%) |
Jan 04, 2019 | 31.46 | 31.91 | 31.46 | 31.80 | 952,300 | +0.32(+1.02%) |
Jan 03, 2019 | 31.36 | 31.60 | 31.35 | 31.48 | 724,460 | +0.69(+2.24%) |
Jan 02, 2019 | 30.25 | 30.87 | 30.25 | 30.79 | 968,806 | -0.29(-0.93%) |
Dec 31, 2018 | 30.91 | 31.17 | 30.65 | 31.08 | 643,300 | +0.24(+0.78%) |
Dec 28, 2018 | 30.91 | 31.04 | 30.67 | 30.84 | 1,134,900 | +0.77(+2.56%) |
Dec 27, 2018 | 29.90 | 30.17 | 29.45 | 30.07 | 972,281 | -0.58(-1.89%) |
Dec 26, 2018 | 30.24 | 30.65 | 29.83 | 30.65 | 869,063 | +0.70(+2.32%) |
Dec 24, 2018 | 30.00 | 30.47 | 29.90 | 29.95 | 602,400 | -0.25(-0.81%) |
Dec 21, 2018 | 30.70 | 30.73 | 30.20 | 30.20 | 1,548,000 | -0.42(-1.37%) |
Dec 20, 2018 | 30.95 | 30.97 | 30.37 | 30.62 | 2,108,126 | +0.38(+1.26%) |
Dec 19, 2018 | 30.64 | 30.77 | 30.12 | 30.24 | 1,625,428 | -0.69(-2.23%) |
Dec 18, 2018 | 31.23 | 31.26 | 30.77 | 30.93 | 1,345,781 | -0.12(-0.39%) |
Dec 17, 2018 | 31.14 | 31.31 | 30.86 | 31.05 | 744,161 | -0.04(-0.13%) |
Dec 14, 2018 | 31.27 | 31.43 | 31.06 | 31.09 | 5,096,100 | -0.81(-2.54%) |
Dec 13, 2018 | 32.16 | 32.16 | 31.81 | 31.90 | 1,924,837 | -0.36(-1.12%) |
Dec 12, 2018 | 31.98 | 32.40 | 31.98 | 32.26 | 4,203,450 | +0.66(+2.09%) |
Dec 11, 2018 | 31.85 | 31.85 | 31.38 | 31.60 | 519,665 | +0.07(+0.22%) |
Dec 10, 2018 | 31.69 | 31.71 | 31.16 | 31.53 | 684,891 | +0.03(+0.10%) |
Dec 07, 2018 | 31.69 | 31.78 | 31.39 | 31.50 | 753,900 | -0.17(-0.54%) |
Dec 06, 2018 | 31.31 | 31.71 | 31.14 | 31.67 | 6,217,984 | -0.29(-0.91%) |
Dec 04, 2018 | 32.46 | 32.54 | 31.92 | 31.96 | 987,900 | -0.55(-1.69%) |
Dec 03, 2018 | 32.47 | 32.58 | 32.30 | 32.51 | 1,249,872 | +0.08(+0.25%) |
Nov 30, 2018 | 32.16 | 32.50 | 32.13 | 32.43 | 2,292,600 | +0.58(+1.82%) |
Nov 29, 2018 | 31.63 | 31.92 | 31.62 | 31.85 | 1,262,950 | -0.12(-0.38%) |
Nov 28, 2018 | 31.58 | 32.00 | 31.50 | 31.97 | 1,113,155 | +0.60(+1.91%) |
Nov 27, 2018 | 31.21 | 31.44 | 31.08 | 31.37 | 567,321 | -0.07(-0.22%) |
Nov 26, 2018 | 31.27 | 31.45 | 31.24 | 31.44 | 462,571 | +0.39(+1.26%) |
Nov 23, 2018 | 30.79 | 31.20 | 30.79 | 31.05 | 305,600 | +0.04(+0.11%) |
Nov 21, 2018 | 31.02 | 31.02 | 31.02 | 0 | +0.07(+0.21%) | |
Nov 20, 2018 | 31.01 | 31.22 | 30.95 | 30.95 | 1,125,806 | -0.03(-0.10%) |
Nov 19, 2018 | 31.09 | 31.19 | 30.90 | 30.98 | 657,001 | -0.42(-1.34%) |
Nov 16, 2018 | 30.92 | 31.46 | 30.92 | 31.40 | 930,900 | +0.39(+1.26%) |
Nov 15, 2018 | 30.70 | 31.04 | 30.49 | 31.01 | 1,092,471 | +0.14(+0.45%) |
Nov 14, 2018 | 31.02 | 31.08 | 30.73 | 30.87 | 609,880 | -0.23(-0.74%) |
Nov 13, 2018 | 31.08 | 31.22 | 30.93 | 31.10 | 357,120 | +0.20(+0.65%) |
Nov 12, 2018 | 31.08 | 31.14 | 30.86 | 30.90 | 1,202,290 | -0.40(-1.26%) |
Nov 09, 2018 | 31.12 | 31.33 | 31.04 | 31.30 | 934,700 | +0.30(+0.95%) |
Nov 08, 2018 | 31.02 | 31.11 | 30.91 | 31.00 | 1,022,168 | +0.10(+0.32%) |
Nov 07, 2018 | 30.70 | 30.90 | 30.66 | 30.90 | 966,018 | +0.42(+1.39%) |
Nov 06, 2018 | 30.26 | 30.48 | 30.22 | 30.48 | 581,044 | -0.00(-0.02%) |
Nov 05, 2018 | 30.51 | 30.62 | 30.38 | 30.48 | 1,357,474 | +0.66(+2.21%) |
Nov 02, 2018 | 30.27 | 30.30 | 29.82 | 29.82 | 1,738,000 | -0.78(-2.55%) |