Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.06 | 36.58 | 34.95 | 35.26 | 5,846,416 | -0.65(-1.80%) |
Jan 30, 2019 | 35.21 | 36.10 | 35.13 | 35.90 | 2,724,496 | +0.89(+2.54%) |
Jan 29, 2019 | 35.27 | 35.53 | 34.58 | 35.01 | 2,878,800 | -0.33(-0.93%) |
Jan 28, 2019 | 36.07 | 36.25 | 35.03 | 35.34 | 3,202,800 | -0.91(-2.52%) |
Jan 25, 2019 | 36.15 | 36.82 | 35.69 | 36.25 | 4,913,200 | +0.23(+0.65%) |
Jan 24, 2019 | 36.80 | 36.98 | 35.95 | 36.02 | 6,266,820 | -0.61(-1.68%) |
Jan 23, 2019 | 37.50 | 37.87 | 35.69 | 36.63 | 5,393,508 | -1.07(-2.84%) |
Jan 22, 2019 | 37.25 | 38.11 | 36.85 | 37.70 | 6,538,960 | +0.32(+0.87%) |
Jan 18, 2019 | 37.69 | 38.17 | 37.30 | 37.38 | 5,362,000 | +0.01(+0.01%) |
Jan 17, 2019 | 36.80 | 37.74 | 36.66 | 37.38 | 3,473,692 | +0.61(+1.67%) |
Jan 16, 2019 | 36.96 | 37.36 | 36.41 | 36.76 | 3,956,920 | +0.00(+0.00%) |
Jan 15, 2019 | 35.87 | 37.10 | 35.50 | 36.76 | 5,554,816 | +1.08(+3.02%) |
Jan 14, 2019 | 35.11 | 35.83 | 35.00 | 35.69 | 4,968,612 | +0.41(+1.16%) |
Jan 11, 2019 | 35.48 | 35.69 | 34.95 | 35.27 | 3,522,400 | -0.20(-0.56%) |
Jan 10, 2019 | 34.69 | 35.51 | 34.52 | 35.48 | 10,434,180 | +0.79(+2.27%) |
Jan 09, 2019 | 33.22 | 34.79 | 33.22 | 34.69 | 4,739,136 | +1.81(+5.50%) |
Jan 08, 2019 | 32.87 | 34.05 | 32.65 | 32.88 | 6,603,112 | +0.39(+1.21%) |
Jan 07, 2019 | 31.38 | 33.20 | 31.00 | 32.49 | 8,131,056 | +3.43(+11.79%) |
Jan 04, 2019 | 28.55 | 29.57 | 28.25 | 29.06 | 8,610,400 | +0.99(+3.55%) |
Jan 03, 2019 | 28.57 | 29.10 | 27.58 | 28.07 | 3,062,672 | -0.73(-2.54%) |
Jan 02, 2019 | 29.25 | 29.59 | 28.50 | 28.80 | 4,609,580 | -1.15(-3.86%) |
Dec 31, 2018 | 29.80 | 30.44 | 29.64 | 29.95 | 2,628,400 | +0.38(+1.29%) |
Dec 28, 2018 | 29.62 | 30.14 | 28.96 | 29.57 | 6,150,800 | +0.09(+0.29%) |
Dec 27, 2018 | 28.63 | 29.50 | 28.25 | 29.48 | 3,225,128 | +0.37(+1.26%) |
Dec 26, 2018 | 27.16 | 29.19 | 27.16 | 29.12 | 2,948,924 | +2.12(+7.87%) |
Dec 24, 2018 | 26.97 | 27.54 | 26.43 | 26.99 | 1,154,800 | -0.09(-0.32%) |
Dec 21, 2018 | 27.74 | 27.80 | 26.26 | 27.08 | 5,106,400 | -0.44(-1.58%) |
Dec 20, 2018 | 28.21 | 28.48 | 27.09 | 27.52 | 5,502,248 | -0.86(-3.01%) |
Dec 19, 2018 | 28.82 | 29.71 | 28.12 | 28.37 | 3,140,568 | -0.28(-0.99%) |
Dec 18, 2018 | 28.85 | 29.09 | 28.21 | 28.65 | 4,804,032 | +0.23(+0.80%) |
Dec 17, 2018 | 29.74 | 29.86 | 28.25 | 28.43 | 5,395,084 | -1.74(-5.77%) |
Dec 14, 2018 | 30.49 | 30.83 | 29.85 | 30.16 | 3,923,600 | -0.59(-1.92%) |
Dec 13, 2018 | 31.23 | 31.43 | 30.28 | 30.75 | 4,198,992 | -0.38(-1.20%) |
Dec 12, 2018 | 31.30 | 31.61 | 30.89 | 31.13 | 6,648,656 | +0.37(+1.21%) |
Dec 11, 2018 | 31.30 | 32.39 | 30.16 | 30.76 | 7,639,504 | -0.11(-0.34%) |
Dec 10, 2018 | 30.48 | 30.99 | 29.91 | 30.86 | 6,588,412 | +0.51(+1.68%) |
Dec 07, 2018 | 32.05 | 32.66 | 30.07 | 30.35 | 4,495,600 | -2.02(-6.23%) |
Dec 06, 2018 | 31.75 | 32.44 | 31.02 | 32.37 | 6,152,656 | +0.39(+1.22%) |
Dec 04, 2018 | 34.06 | 34.65 | 30.44 | 31.98 | 10,332,400 | -2.17(-6.35%) |
Dec 03, 2018 | 33.41 | 34.35 | 32.89 | 34.15 | 8,733,704 | +1.75(+5.40%) |
Nov 30, 2018 | 32.38 | 33.09 | 31.84 | 32.40 | 24,222,400 | -0.09(-0.28%) |
Nov 29, 2018 | 31.46 | 32.78 | 31.22 | 32.49 | 7,606,648 | +1.32(+4.22%) |
Nov 28, 2018 | 30.88 | 31.72 | 30.42 | 31.18 | 15,587,060 | +0.18(+0.57%) |
Nov 27, 2018 | 30.67 | 31.41 | 30.02 | 31.00 | 12,088,228 | -0.50(-1.59%) |
Nov 26, 2018 | 31.44 | 32.23 | 30.75 | 31.50 | 6,097,824 | +0.43(+1.38%) |
Nov 23, 2018 | 29.91 | 31.25 | 29.91 | 31.07 | 2,255,600 | +0.67(+2.20%) |
Nov 21, 2018 | 30.40 | 30.40 | 30.40 | 0 | +0.45(+1.49%) | |
Nov 20, 2018 | 29.33 | 30.67 | 28.88 | 29.96 | 8,745,860 | -0.37(-1.22%) |
Nov 19, 2018 | 34.25 | 34.47 | 30.05 | 30.33 | 9,647,704 | -4.21(-12.19%) |
Nov 16, 2018 | 33.73 | 35.04 | 33.38 | 34.54 | 8,082,400 | +0.60(+1.77%) |
Nov 15, 2018 | 34.47 | 34.99 | 33.25 | 33.94 | 7,707,404 | -0.77(-2.22%) |
Nov 14, 2018 | 35.77 | 36.24 | 34.42 | 34.71 | 5,435,116 | -0.97(-2.73%) |
Nov 13, 2018 | 35.86 | 36.50 | 34.81 | 35.68 | 5,825,140 | +0.23(+0.65%) |
Nov 12, 2018 | 36.82 | 37.38 | 35.14 | 35.45 | 6,481,072 | -1.91(-5.12%) |
Nov 09, 2018 | 37.03 | 37.91 | 36.17 | 37.37 | 6,406,000 | +0.26(+0.71%) |
Nov 08, 2018 | 35.90 | 38.03 | 35.75 | 37.10 | 5,981,548 | +0.94(+2.60%) |
Nov 07, 2018 | 34.25 | 36.25 | 33.12 | 36.16 | 11,910,504 | +2.93(+8.82%) |
Nov 06, 2018 | 32.88 | 33.38 | 32.24 | 33.23 | 7,964,312 | +0.52(+1.59%) |
Nov 05, 2018 | 33.16 | 33.46 | 32.48 | 32.71 | 5,434,004 | -0.45(-1.37%) |
Nov 02, 2018 | 34.28 | 34.50 | 32.79 | 33.16 | 4,535,200 | -0.84(-2.46%) |