Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.24 | 32.45 | 30.40 | 30.70 | 1,373,265 | -1.45(-4.51%) |
Jan 30, 2019 | 30.50 | 32.17 | 30.01 | 32.15 | 1,442,021 | +2.25(+7.53%) |
Jan 29, 2019 | 30.37 | 30.40 | 29.69 | 29.89 | 1,044,902 | -0.26(-0.87%) |
Jan 28, 2019 | 30.73 | 31.22 | 29.73 | 30.16 | 1,315,303 | -1.35(-4.28%) |
Jan 25, 2019 | 31.72 | 32.29 | 31.35 | 31.51 | 723,446 | -0.10(-0.33%) |
Jan 24, 2019 | 31.83 | 32.24 | 31.20 | 31.61 | 1,288,724 | -0.24(-0.77%) |
Jan 23, 2019 | 32.05 | 32.78 | 31.26 | 31.85 | 1,276,123 | +0.27(+0.87%) |
Jan 22, 2019 | 31.08 | 31.90 | 30.65 | 31.58 | 1,602,477 | -0.04(-0.12%) |
Jan 18, 2019 | 31.25 | 31.98 | 30.89 | 31.62 | 1,153,185 | +0.61(+1.98%) |
Jan 17, 2019 | 30.86 | 31.42 | 29.97 | 31.01 | 1,311,808 | -0.22(-0.69%) |
Jan 16, 2019 | 31.52 | 32.66 | 31.19 | 31.22 | 885,880 | -0.35(-1.10%) |
Jan 15, 2019 | 31.75 | 31.84 | 30.78 | 31.57 | 1,574,774 | -0.07(-0.21%) |
Jan 14, 2019 | 31.22 | 32.01 | 30.63 | 31.64 | 1,660,045 | +0.00(+0.00%) |
Jan 11, 2019 | 31.62 | 32.17 | 31.10 | 31.64 | 1,605,844 | -0.40(-1.24%) |
Jan 10, 2019 | 31.68 | 32.70 | 31.24 | 32.03 | 1,494,219 | -0.05(-0.15%) |
Jan 09, 2019 | 32.76 | 32.90 | 31.79 | 32.08 | 1,793,574 | +0.02(+0.06%) |
Jan 08, 2019 | 32.77 | 33.48 | 31.80 | 32.06 | 1,611,492 | -0.22(-0.67%) |
Jan 07, 2019 | 31.44 | 32.86 | 30.63 | 32.28 | 1,389,264 | +1.45(+4.71%) |
Jan 04, 2019 | 29.75 | 31.29 | 29.50 | 30.83 | 1,221,519 | +1.65(+5.65%) |
Jan 03, 2019 | 28.66 | 29.67 | 27.63 | 29.18 | 1,073,981 | +0.51(+1.78%) |
Jan 02, 2019 | 27.33 | 29.04 | 26.89 | 28.67 | 955,856 | +0.62(+2.22%) |
Dec 31, 2018 | 27.66 | 28.08 | 26.82 | 28.05 | 1,267,995 | +0.72(+2.62%) |
Dec 28, 2018 | 28.13 | 28.19 | 26.71 | 27.33 | 691,296 | -0.67(-2.39%) |
Dec 27, 2018 | 26.74 | 28.01 | 26.66 | 28.00 | 1,017,922 | +0.44(+1.61%) |
Dec 26, 2018 | 25.40 | 27.59 | 25.06 | 27.56 | 1,573,893 | +2.44(+9.72%) |
Dec 24, 2018 | 25.62 | 26.36 | 25.06 | 25.12 | 682,276 | -1.02(-3.89%) |
Dec 21, 2018 | 26.97 | 27.90 | 25.92 | 26.13 | 1,925,867 | -0.53(-1.98%) |
Dec 20, 2018 | 26.68 | 27.81 | 26.35 | 26.66 | 1,244,439 | -0.91(-3.32%) |
Dec 19, 2018 | 28.48 | 29.12 | 27.35 | 27.58 | 1,341,258 | -0.71(-2.50%) |
Dec 18, 2018 | 28.91 | 29.34 | 27.79 | 28.28 | 1,146,855 | -0.38(-1.32%) |
Dec 17, 2018 | 29.22 | 29.72 | 28.42 | 28.66 | 1,145,707 | -0.48(-1.65%) |
Dec 14, 2018 | 30.90 | 31.01 | 28.97 | 29.14 | 964,843 | -1.98(-6.36%) |
Dec 13, 2018 | 31.44 | 31.67 | 30.36 | 31.12 | 1,189,002 | -0.46(-1.46%) |
Dec 12, 2018 | 32.22 | 32.73 | 31.56 | 31.58 | 1,051,439 | +0.16(+0.51%) |
Dec 11, 2018 | 32.10 | 32.33 | 30.90 | 31.42 | 1,051,604 | -0.02(-0.06%) |
Dec 10, 2018 | 31.28 | 32.82 | 31.02 | 31.44 | 1,667,958 | -0.78(-2.43%) |
Dec 07, 2018 | 32.89 | 33.81 | 31.80 | 32.22 | 1,033,283 | +0.21(+0.65%) |
Dec 06, 2018 | 31.80 | 32.26 | 31.03 | 32.01 | 1,575,809 | -0.68(-2.08%) |
Dec 04, 2018 | 34.64 | 35.09 | 32.56 | 32.69 | 933,329 | -1.92(-5.55%) |
Dec 03, 2018 | 32.68 | 34.91 | 32.42 | 34.62 | 1,603,328 | +2.63(+8.22%) |
Nov 30, 2018 | 32.53 | 33.00 | 31.35 | 31.99 | 1,786,228 | -1.40(-4.21%) |
Nov 29, 2018 | 33.41 | 34.31 | 33.01 | 33.39 | 759,576 | +0.24(+0.71%) |
Nov 28, 2018 | 33.30 | 33.30 | 32.07 | 33.15 | 1,442,028 | +0.08(+0.23%) |
Nov 27, 2018 | 34.03 | 34.61 | 32.93 | 33.08 | 797,444 | -1.28(-3.73%) |
Nov 26, 2018 | 34.32 | 35.11 | 34.13 | 34.36 | 1,152,201 | +0.57(+1.70%) |
Nov 23, 2018 | 34.11 | 34.86 | 33.76 | 33.79 | 299,650 | -1.80(-5.06%) |
Nov 21, 2018 | 35.59 | 35.59 | 35.59 | 0 | +1.28(+3.74%) | |
Nov 20, 2018 | 35.06 | 36.02 | 34.07 | 34.30 | 1,038,352 | -1.77(-4.91%) |
Nov 19, 2018 | 36.03 | 36.53 | 34.87 | 36.08 | 852,252 | -0.67(-1.82%) |
Nov 16, 2018 | 37.07 | 37.75 | 35.85 | 36.75 | 1,320,094 | -0.37(-0.99%) |
Nov 15, 2018 | 36.25 | 37.76 | 35.76 | 37.11 | 1,127,400 | +0.64(+1.76%) |
Nov 14, 2018 | 38.30 | 39.08 | 36.04 | 36.47 | 1,515,152 | -1.04(-2.76%) |
Nov 13, 2018 | 37.75 | 38.34 | 35.94 | 37.51 | 2,005,204 | -0.45(-1.19%) |
Nov 12, 2018 | 43.05 | 43.18 | 37.47 | 37.96 | 1,962,018 | -4.44(-10.47%) |
Nov 09, 2018 | 42.94 | 43.39 | 41.34 | 42.40 | 1,585,683 | -1.59(-3.62%) |
Nov 08, 2018 | 46.35 | 47.25 | 43.47 | 43.99 | 1,893,509 | -2.80(-5.98%) |
Nov 07, 2018 | 48.76 | 50.42 | 46.36 | 46.79 | 3,928,248 | +2.64(+5.98%) |
Nov 06, 2018 | 42.88 | 45.00 | 42.10 | 44.15 | 1,984,023 | +0.60(+1.39%) |
Nov 05, 2018 | 41.87 | 43.63 | 41.37 | 43.55 | 2,094,496 | +1.93(+4.64%) |
Nov 02, 2018 | 41.79 | 42.48 | 40.52 | 41.62 | 1,360,203 | +0.22(+0.52%) |