Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.83 | 35.19 | 33.44 | 34.37 | 5,224,129 | -0.63(-1.81%) |
Jan 30, 2019 | 35.06 | 35.34 | 34.48 | 35.01 | 2,725,227 | +0.01(+0.02%) |
Jan 29, 2019 | 35.35 | 35.55 | 34.84 | 35.00 | 2,675,698 | -0.19(-0.55%) |
Jan 28, 2019 | 35.37 | 35.42 | 34.77 | 35.19 | 2,760,230 | -0.52(-1.44%) |
Jan 25, 2019 | 35.68 | 36.31 | 35.48 | 35.71 | 3,542,929 | +0.39(+1.10%) |
Jan 24, 2019 | 34.78 | 35.34 | 34.69 | 35.32 | 2,187,242 | +0.68(+1.95%) |
Jan 23, 2019 | 35.13 | 35.31 | 34.25 | 34.64 | 2,409,597 | -0.19(-0.56%) |
Jan 22, 2019 | 34.89 | 35.33 | 34.71 | 34.84 | 3,898,848 | -0.14(-0.39%) |
Jan 18, 2019 | 34.48 | 35.44 | 34.46 | 34.97 | 3,815,927 | +0.72(+2.10%) |
Jan 17, 2019 | 33.99 | 34.51 | 33.67 | 34.25 | 4,663,879 | +0.21(+0.62%) |
Jan 16, 2019 | 34.09 | 34.31 | 33.66 | 34.04 | 2,482,136 | -0.05(-0.15%) |
Jan 15, 2019 | 33.94 | 34.10 | 33.61 | 34.09 | 2,467,751 | +0.15(+0.45%) |
Jan 14, 2019 | 34.31 | 34.41 | 33.84 | 33.94 | 2,682,764 | -0.63(-1.83%) |
Jan 11, 2019 | 34.05 | 34.70 | 33.85 | 34.58 | 3,763,459 | +0.56(+1.64%) |
Jan 10, 2019 | 32.86 | 34.31 | 32.64 | 34.02 | 6,568,640 | +1.09(+3.31%) |
Jan 09, 2019 | 33.51 | 33.66 | 32.68 | 32.93 | 4,173,052 | -0.71(-2.11%) |
Jan 08, 2019 | 33.65 | 33.90 | 33.11 | 33.64 | 3,077,088 | -0.09(-0.28%) |
Jan 07, 2019 | 33.12 | 34.48 | 32.93 | 33.73 | 2,870,466 | +0.06(+0.18%) |
Jan 04, 2019 | 33.00 | 33.83 | 32.81 | 33.67 | 2,382,008 | +1.39(+4.32%) |
Jan 03, 2019 | 32.66 | 32.93 | 31.90 | 32.28 | 2,554,936 | -0.56(-1.70%) |
Jan 02, 2019 | 31.54 | 33.03 | 31.43 | 32.84 | 2,874,928 | +0.95(+2.99%) |
Dec 31, 2018 | 31.70 | 32.04 | 31.30 | 31.88 | 2,732,345 | +0.41(+1.31%) |
Dec 28, 2018 | 32.09 | 32.32 | 31.34 | 31.47 | 2,506,367 | -0.56(-1.74%) |
Dec 27, 2018 | 30.84 | 32.03 | 30.67 | 32.03 | 2,558,214 | +0.52(+1.66%) |
Dec 26, 2018 | 30.00 | 31.50 | 29.73 | 31.50 | 2,344,167 | +1.75(+5.87%) |
Dec 24, 2018 | 31.03 | 31.11 | 29.72 | 29.75 | 2,012,366 | -1.44(-4.60%) |
Dec 21, 2018 | 32.34 | 32.77 | 31.13 | 31.19 | 6,118,938 | -1.13(-3.50%) |
Dec 20, 2018 | 32.96 | 33.44 | 32.12 | 32.32 | 3,178,069 | -0.91(-2.74%) |
Dec 19, 2018 | 34.06 | 34.58 | 33.05 | 33.23 | 2,466,312 | -0.75(-2.21%) |
Dec 18, 2018 | 34.09 | 34.77 | 33.63 | 33.98 | 3,921,418 | +0.05(+0.15%) |
Dec 17, 2018 | 36.72 | 36.74 | 33.71 | 33.93 | 5,836,060 | -3.53(-9.42%) |
Dec 14, 2018 | 36.72 | 37.50 | 36.35 | 37.46 | 3,738,232 | +0.43(+1.16%) |
Dec 13, 2018 | 37.55 | 37.78 | 36.94 | 37.03 | 1,831,689 | -0.46(-1.24%) |
Dec 12, 2018 | 38.04 | 38.25 | 37.45 | 37.50 | 2,022,625 | +0.18(+0.48%) |
Dec 11, 2018 | 37.95 | 38.16 | 37.17 | 37.32 | 2,145,178 | -0.01(-0.02%) |
Dec 10, 2018 | 37.91 | 38.10 | 36.76 | 37.33 | 2,726,003 | -0.91(-2.38%) |
Dec 07, 2018 | 38.95 | 39.34 | 38.04 | 38.24 | 2,833,491 | -0.78(-1.99%) |
Dec 06, 2018 | 38.62 | 39.08 | 37.97 | 39.02 | 3,053,193 | -0.25(-0.65%) |
Dec 04, 2018 | 39.59 | 39.84 | 38.81 | 39.27 | 3,828,600 | -0.64(-1.61%) |
Dec 03, 2018 | 40.51 | 40.99 | 39.33 | 39.91 | 2,374,163 | +0.14(+0.34%) |
Nov 30, 2018 | 38.94 | 39.95 | 38.94 | 39.78 | 3,135,742 | +0.68(+1.75%) |
Nov 29, 2018 | 39.03 | 39.57 | 38.88 | 39.09 | 2,217,576 | -0.13(-0.32%) |
Nov 28, 2018 | 39.47 | 39.65 | 38.28 | 39.22 | 2,870,667 | -0.09(-0.24%) |
Nov 27, 2018 | 38.75 | 39.46 | 38.75 | 39.31 | 2,545,766 | +0.11(+0.28%) |
Nov 26, 2018 | 38.67 | 39.27 | 38.58 | 39.20 | 2,459,123 | +0.94(+2.45%) |
Nov 23, 2018 | 38.16 | 38.41 | 37.74 | 38.27 | 1,068,184 | -0.19(-0.50%) |
Nov 21, 2018 | 38.46 | 38.46 | 38.46 | 0 | -0.15(-0.39%) | |
Nov 20, 2018 | 38.56 | 39.35 | 37.72 | 38.61 | 2,517,077 | -0.29(-0.74%) |
Nov 19, 2018 | 38.89 | 39.50 | 38.57 | 38.90 | 2,696,080 | -0.07(-0.17%) |
Nov 16, 2018 | 38.10 | 39.23 | 38.00 | 38.97 | 2,659,506 | +0.61(+1.58%) |
Nov 15, 2018 | 37.95 | 38.60 | 37.42 | 38.36 | 3,109,562 | -0.11(-0.29%) |
Nov 14, 2018 | 38.51 | 39.49 | 38.21 | 38.47 | 2,612,530 | +0.19(+0.51%) |
Nov 13, 2018 | 38.03 | 38.98 | 37.80 | 38.27 | 2,231,021 | +0.46(+1.21%) |
Nov 12, 2018 | 38.60 | 38.76 | 37.70 | 37.82 | 1,952,753 | -0.86(-2.23%) |
Nov 09, 2018 | 38.92 | 39.04 | 38.33 | 38.68 | 1,672,451 | -0.46(-1.17%) |
Nov 08, 2018 | 39.11 | 39.73 | 38.64 | 39.13 | 2,355,946 | +0.00(+0.01%) |
Nov 07, 2018 | 39.47 | 39.73 | 38.47 | 39.13 | 2,581,867 | +0.06(+0.15%) |
Nov 06, 2018 | 37.96 | 39.60 | 37.96 | 39.07 | 3,455,620 | +1.14(+3.00%) |
Nov 05, 2018 | 38.04 | 38.44 | 36.86 | 37.93 | 4,104,392 | +0.59(+1.57%) |
Nov 02, 2018 | 37.70 | 37.92 | 37.02 | 37.35 | 3,134,595 | -0.08(-0.20%) |