Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.72 | 37.38 | 36.67 | 37.34 | 677,342 | +0.29(+0.78%) |
Jan 30, 2019 | 36.77 | 37.10 | 36.29 | 37.05 | 682,232 | +0.52(+1.42%) |
Jan 29, 2019 | 37.22 | 37.27 | 36.52 | 36.53 | 748,582 | -0.75(-2.01%) |
Jan 28, 2019 | 37.11 | 37.78 | 36.96 | 37.28 | 1,035,788 | -0.39(-1.04%) |
Jan 25, 2019 | 36.83 | 37.80 | 36.78 | 37.67 | 916,500 | +1.24(+3.40%) |
Jan 24, 2019 | 35.27 | 36.52 | 35.27 | 36.43 | 808,578 | +0.85(+2.39%) |
Jan 23, 2019 | 35.86 | 35.95 | 34.63 | 35.58 | 1,044,048 | +0.00(+0.00%) |
Jan 22, 2019 | 35.96 | 36.32 | 35.39 | 35.58 | 1,299,535 | -0.85(-2.33%) |
Jan 18, 2019 | 35.85 | 36.45 | 35.62 | 36.43 | 1,271,200 | +0.91(+2.56%) |
Jan 17, 2019 | 34.94 | 35.60 | 34.71 | 35.52 | 1,052,913 | +0.49(+1.40%) |
Jan 16, 2019 | 34.43 | 35.25 | 34.17 | 35.03 | 1,283,118 | +0.79(+2.31%) |
Jan 15, 2019 | 33.70 | 34.44 | 33.70 | 34.24 | 1,309,012 | +0.43(+1.27%) |
Jan 14, 2019 | 33.03 | 34.12 | 33.03 | 33.81 | 1,190,530 | +0.25(+0.74%) |
Jan 11, 2019 | 33.16 | 33.95 | 32.91 | 33.56 | 1,265,700 | +0.03(+0.09%) |
Jan 10, 2019 | 33.23 | 34.50 | 33.03 | 33.53 | 1,697,077 | +0.13(+0.39%) |
Jan 09, 2019 | 32.73 | 33.95 | 32.46 | 33.40 | 1,345,292 | +0.66(+2.02%) |
Jan 08, 2019 | 32.96 | 33.49 | 32.17 | 32.74 | 1,047,415 | +0.11(+0.34%) |
Jan 07, 2019 | 32.56 | 33.21 | 32.13 | 32.63 | 1,090,118 | -0.18(-0.55%) |
Jan 04, 2019 | 32.05 | 33.01 | 31.85 | 32.81 | 990,200 | +1.51(+4.82%) |
Jan 03, 2019 | 31.42 | 32.01 | 30.98 | 31.30 | 918,993 | -0.42(-1.32%) |
Jan 02, 2019 | 30.02 | 32.06 | 29.74 | 31.72 | 1,230,612 | +1.24(+4.07%) |
Dec 31, 2018 | 31.26 | 31.73 | 30.14 | 30.48 | 1,682,100 | -0.63(-2.03%) |
Dec 28, 2018 | 31.95 | 32.30 | 31.01 | 31.11 | 1,705,300 | -0.48(-1.52%) |
Dec 27, 2018 | 30.31 | 31.62 | 30.22 | 31.59 | 1,347,222 | +0.46(+1.48%) |
Dec 26, 2018 | 29.16 | 31.15 | 28.52 | 31.13 | 1,457,997 | +2.06(+7.09%) |
Dec 24, 2018 | 29.35 | 29.97 | 28.71 | 29.07 | 767,600 | -0.63(-2.12%) |
Dec 21, 2018 | 31.22 | 31.60 | 29.35 | 29.70 | 3,272,200 | -1.62(-5.17%) |
Dec 20, 2018 | 31.79 | 32.43 | 30.91 | 31.32 | 1,971,962 | -0.63(-1.97%) |
Dec 19, 2018 | 32.17 | 33.52 | 31.77 | 31.95 | 2,193,780 | -0.47(-1.45%) |
Dec 18, 2018 | 32.17 | 33.57 | 32.17 | 32.42 | 2,806,424 | +0.38(+1.19%) |
Dec 17, 2018 | 31.78 | 32.99 | 31.46 | 32.04 | 2,042,656 | +0.11(+0.34%) |
Dec 14, 2018 | 32.50 | 33.03 | 31.34 | 31.93 | 2,152,500 | -1.12(-3.39%) |
Dec 13, 2018 | 33.34 | 33.50 | 32.53 | 33.05 | 1,972,179 | -0.14(-0.42%) |
Dec 12, 2018 | 32.96 | 33.76 | 32.58 | 33.19 | 1,495,440 | +0.76(+2.34%) |
Dec 11, 2018 | 33.62 | 34.02 | 32.40 | 32.43 | 2,604,940 | -0.62(-1.88%) |
Dec 10, 2018 | 34.29 | 34.96 | 32.79 | 33.05 | 3,206,570 | -1.42(-4.12%) |
Dec 07, 2018 | 35.81 | 36.63 | 34.27 | 34.47 | 2,092,700 | -1.35(-3.77%) |
Dec 06, 2018 | 37.89 | 38.15 | 35.26 | 35.82 | 3,500,282 | -2.99(-7.70%) |
Dec 04, 2018 | 40.62 | 40.74 | 38.68 | 38.81 | 2,583,500 | -1.90(-4.67%) |
Dec 03, 2018 | 40.87 | 41.86 | 40.35 | 40.71 | 1,243,500 | +0.45(+1.12%) |
Nov 30, 2018 | 39.87 | 40.40 | 39.58 | 40.26 | 1,065,800 | +0.22(+0.55%) |
Nov 29, 2018 | 40.14 | 40.89 | 39.97 | 40.04 | 1,106,640 | -0.42(-1.04%) |
Nov 28, 2018 | 39.17 | 40.46 | 38.40 | 40.46 | 1,409,210 | +1.11(+2.82%) |
Nov 27, 2018 | 39.33 | 39.76 | 39.21 | 39.35 | 986,482 | -0.14(-0.35%) |
Nov 26, 2018 | 38.73 | 39.57 | 38.66 | 39.49 | 864,447 | +1.47(+3.87%) |
Nov 23, 2018 | 38.31 | 38.58 | 37.92 | 38.02 | 382,600 | -0.56(-1.45%) |
Nov 21, 2018 | 38.58 | 38.58 | 38.58 | 0 | +0.31(+0.81%) | |
Nov 20, 2018 | 39.31 | 39.54 | 38.23 | 38.27 | 868,953 | -1.32(-3.33%) |
Nov 19, 2018 | 39.48 | 39.86 | 39.04 | 39.59 | 1,019,646 | +0.01(+0.03%) |
Nov 16, 2018 | 40.18 | 40.46 | 38.56 | 39.58 | 1,349,200 | -0.88(-2.17%) |
Nov 15, 2018 | 40.12 | 40.96 | 39.78 | 40.46 | 997,361 | -0.20(-0.49%) |
Nov 14, 2018 | 41.73 | 42.27 | 40.04 | 40.66 | 1,353,944 | -0.53(-1.29%) |
Nov 13, 2018 | 41.22 | 42.20 | 40.79 | 41.19 | 1,018,839 | +0.16(+0.39%) |
Nov 12, 2018 | 41.39 | 41.81 | 40.85 | 41.03 | 803,517 | -0.54(-1.30%) |
Nov 09, 2018 | 43.16 | 43.16 | 41.49 | 41.57 | 1,084,200 | -1.80(-4.15%) |
Nov 08, 2018 | 43.15 | 43.96 | 42.72 | 43.37 | 824,487 | +0.18(+0.42%) |
Nov 07, 2018 | 44.54 | 44.54 | 42.22 | 43.19 | 1,863,807 | -0.84(-1.91%) |
Nov 06, 2018 | 43.40 | 45.42 | 43.40 | 44.03 | 3,482,336 | +1.42(+3.33%) |
Nov 05, 2018 | 41.15 | 42.69 | 40.92 | 42.61 | 2,653,915 | +1.69(+4.13%) |
Nov 02, 2018 | 41.08 | 41.99 | 40.28 | 40.92 | 1,918,100 | +0.35(+0.86%) |