Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.90 | 33.18 | 32.76 | 33.12 | 957,567 | +0.22(+0.67%) |
Jan 30, 2019 | 32.69 | 32.99 | 32.55 | 32.90 | 1,461,770 | +0.28(+0.85%) |
Jan 29, 2019 | 32.57 | 32.64 | 32.38 | 32.62 | 990,741 | +0.18(+0.56%) |
Jan 28, 2019 | 32.46 | 32.60 | 32.34 | 32.44 | 730,766 | -0.02(-0.05%) |
Jan 25, 2019 | 32.34 | 32.65 | 32.16 | 32.46 | 2,272,905 | +0.17(+0.51%) |
Jan 24, 2019 | 32.34 | 32.49 | 31.59 | 32.29 | 2,138,753 | -0.21(-0.66%) |
Jan 23, 2019 | 32.56 | 32.64 | 32.27 | 32.50 | 351,279 | -0.08(-0.24%) |
Jan 22, 2019 | 32.65 | 32.76 | 32.06 | 32.58 | 416,628 | -0.10(-0.31%) |
Jan 18, 2019 | 32.80 | 32.91 | 32.60 | 32.69 | 500,878 | -0.01(-0.02%) |
Jan 17, 2019 | 32.23 | 32.72 | 32.23 | 32.69 | 707,901 | +0.32(+0.98%) |
Jan 16, 2019 | 32.22 | 32.50 | 32.21 | 32.38 | 356,043 | +0.16(+0.49%) |
Jan 15, 2019 | 32.08 | 32.50 | 31.99 | 32.22 | 462,432 | +0.11(+0.35%) |
Jan 14, 2019 | 32.61 | 32.70 | 32.09 | 32.11 | 397,824 | -0.57(-1.74%) |
Jan 11, 2019 | 32.88 | 33.03 | 32.58 | 32.68 | 333,960 | -0.37(-1.13%) |
Jan 10, 2019 | 32.95 | 33.26 | 32.47 | 33.05 | 514,068 | +0.12(+0.36%) |
Jan 09, 2019 | 32.91 | 33.22 | 32.76 | 32.93 | 1,412,839 | -0.09(-0.26%) |
Jan 08, 2019 | 33.18 | 33.38 | 32.80 | 33.02 | 798,103 | -0.02(-0.05%) |
Jan 07, 2019 | 33.40 | 33.52 | 32.80 | 33.03 | 547,670 | -0.32(-0.97%) |
Jan 04, 2019 | 33.48 | 33.48 | 32.87 | 33.36 | 1,968,006 | +0.14(+0.43%) |
Jan 03, 2019 | 33.82 | 34.28 | 33.12 | 33.22 | 1,443,646 | -0.66(-1.94%) |
Jan 02, 2019 | 33.42 | 33.98 | 33.42 | 33.87 | 1,112,748 | +0.25(+0.75%) |
Dec 31, 2018 | 33.85 | 33.87 | 33.18 | 33.62 | 373,510 | -0.02(-0.07%) |
Dec 28, 2018 | 33.79 | 33.94 | 33.37 | 33.64 | 503,658 | -0.12(-0.35%) |
Dec 27, 2018 | 33.63 | 33.99 | 33.34 | 33.76 | 637,670 | -0.03(-0.09%) |
Dec 26, 2018 | 34.05 | 34.27 | 33.57 | 33.79 | 601,237 | -0.25(-0.74%) |
Dec 24, 2018 | 34.73 | 34.74 | 33.89 | 34.05 | 411,291 | -0.66(-1.91%) |
Dec 21, 2018 | 34.50 | 35.22 | 34.32 | 34.71 | 1,036,378 | +0.01(+0.02%) |
Dec 20, 2018 | 34.62 | 35.16 | 34.12 | 34.70 | 649,168 | +0.18(+0.53%) |
Dec 19, 2018 | 34.17 | 35.15 | 34.10 | 34.52 | 518,921 | +0.37(+1.09%) |
Dec 18, 2018 | 34.94 | 35.00 | 33.73 | 34.15 | 859,164 | -0.65(-1.87%) |
Dec 17, 2018 | 35.72 | 35.79 | 34.68 | 34.80 | 749,337 | -0.82(-2.29%) |
Dec 14, 2018 | 35.55 | 35.85 | 35.38 | 35.61 | 237,045 | +0.06(+0.16%) |
Dec 13, 2018 | 35.79 | 36.10 | 35.37 | 35.56 | 924,662 | -0.26(-0.73%) |
Dec 12, 2018 | 35.23 | 36.03 | 35.14 | 35.82 | 1,507,445 | +0.64(+1.82%) |
Dec 11, 2018 | 34.58 | 35.22 | 34.47 | 35.18 | 1,478,911 | +0.73(+2.11%) |
Dec 10, 2018 | 34.66 | 34.78 | 34.38 | 34.45 | 1,336,698 | -0.28(-0.82%) |
Dec 07, 2018 | 35.35 | 35.49 | 34.71 | 34.73 | 1,679,407 | -0.63(-1.77%) |
Dec 06, 2018 | 35.17 | 35.40 | 34.08 | 35.36 | 14,597,065 | -5.31(-13.06%) |
Dec 04, 2018 | 40.76 | 40.78 | 40.53 | 40.67 | 2,150,971 | -0.02(-0.06%) |
Dec 03, 2018 | 41.16 | 41.16 | 40.65 | 40.69 | 1,422,418 | -0.47(-1.15%) |
Nov 30, 2018 | 41.30 | 41.34 | 41.15 | 41.17 | 1,351,385 | -0.06(-0.15%) |
Nov 29, 2018 | 41.31 | 41.31 | 41.16 | 41.23 | 1,231,864 | +0.03(+0.06%) |
Nov 28, 2018 | 41.18 | 41.21 | 41.14 | 41.21 | 707,469 | +0.02(+0.04%) |
Nov 27, 2018 | 41.16 | 41.22 | 41.10 | 41.19 | 797,779 | +0.05(+0.13%) |
Nov 26, 2018 | 41.20 | 41.21 | 41.07 | 41.14 | 682,528 | -0.04(-0.10%) |
Nov 23, 2018 | 41.14 | 41.22 | 41.13 | 41.18 | 206,544 | -0.02(-0.04%) |
Nov 21, 2018 | 41.19 | 41.19 | 41.19 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 41.18 | 41.25 | 41.04 | 41.20 | 800,430 | +0.02(+0.06%) |
Nov 19, 2018 | 41.14 | 41.21 | 41.02 | 41.18 | 580,667 | +0.08(+0.19%) |
Nov 16, 2018 | 41.37 | 41.37 | 41.00 | 41.10 | 958,018 | -0.07(-0.17%) |
Nov 15, 2018 | 41.06 | 41.17 | 40.86 | 41.17 | 848,960 | +0.06(+0.15%) |
Nov 14, 2018 | 41.17 | 41.25 | 41.10 | 41.10 | 967,109 | -0.01(-0.02%) |
Nov 13, 2018 | 41.18 | 41.33 | 41.10 | 41.11 | 1,112,312 | -0.06(-0.15%) |
Nov 12, 2018 | 41.41 | 41.41 | 41.18 | 41.18 | 433,231 | -0.14(-0.34%) |
Nov 09, 2018 | 41.20 | 41.32 | 41.14 | 41.32 | 572,800 | +0.12(+0.29%) |
Nov 08, 2018 | 41.04 | 41.30 | 41.02 | 41.20 | 869,917 | +0.12(+0.29%) |
Nov 07, 2018 | 40.78 | 41.22 | 40.78 | 41.08 | 936,259 | +0.22(+0.54%) |
Nov 06, 2018 | 40.90 | 41.03 | 40.83 | 40.86 | 449,523 | -0.02(-0.06%) |
Nov 05, 2018 | 41.07 | 41.21 | 40.85 | 40.88 | 642,256 | -0.17(-0.42%) |
Nov 02, 2018 | 41.11 | 41.13 | 40.94 | 41.06 | 512,224 | +0.02(+0.06%) |