Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.17 | 38.49 | 38.16 | 38.45 | 134,427,184 | +0.32(+0.84%) |
Jan 30, 2019 | 37.54 | 38.20 | 37.36 | 38.13 | 143,231,280 | +0.81(+2.18%) |
Jan 29, 2019 | 37.44 | 37.46 | 37.23 | 37.32 | 63,351,660 | +0.06(+0.17%) |
Jan 28, 2019 | 37.09 | 37.28 | 36.97 | 37.25 | 95,886,800 | -0.39(-1.04%) |
Jan 25, 2019 | 37.56 | 37.75 | 37.50 | 37.65 | 118,572,112 | +0.49(+1.32%) |
Jan 24, 2019 | 36.83 | 37.18 | 36.83 | 37.16 | 85,133,040 | +0.36(+0.97%) |
Jan 23, 2019 | 36.76 | 36.83 | 36.49 | 36.80 | 74,682,144 | +0.37(+1.03%) |
Jan 22, 2019 | 36.63 | 36.71 | 36.26 | 36.42 | 113,535,656 | -0.64(-1.73%) |
Jan 18, 2019 | 37.04 | 37.22 | 36.95 | 37.07 | 110,041,208 | +0.18(+0.48%) |
Jan 17, 2019 | 36.43 | 37.07 | 36.40 | 36.89 | 95,851,608 | +0.16(+0.44%) |
Jan 16, 2019 | 36.54 | 36.85 | 36.53 | 36.73 | 92,523,824 | +0.45(+1.23%) |
Jan 15, 2019 | 36.24 | 36.48 | 36.18 | 36.28 | 88,456,576 | +0.25(+0.69%) |
Jan 14, 2019 | 35.87 | 36.20 | 35.81 | 36.03 | 85,429,976 | -0.30(-0.83%) |
Jan 11, 2019 | 36.22 | 36.40 | 36.13 | 36.34 | 70,771,744 | -0.18(-0.49%) |
Jan 10, 2019 | 36.06 | 36.54 | 36.06 | 36.51 | 95,511,072 | +0.26(+0.71%) |
Jan 09, 2019 | 35.99 | 36.45 | 35.98 | 36.26 | 140,249,520 | +0.63(+1.78%) |
Jan 08, 2019 | 35.51 | 35.68 | 35.30 | 35.62 | 79,039,296 | +0.13(+0.38%) |
Jan 07, 2019 | 35.43 | 35.64 | 35.23 | 35.49 | 85,832,776 | +0.08(+0.23%) |
Jan 04, 2019 | 34.80 | 35.56 | 34.72 | 35.41 | 115,518,232 | +1.11(+3.23%) |
Jan 03, 2019 | 34.55 | 34.58 | 34.17 | 34.30 | 70,357,872 | -0.63(-1.81%) |
Jan 02, 2019 | 34.43 | 34.96 | 34.42 | 34.94 | 64,112,324 | +0.09(+0.26%) |
Dec 31, 2018 | 35.24 | 35.27 | 34.73 | 34.85 | 81,797,288 | -0.16(-0.46%) |
Dec 28, 2018 | 34.96 | 35.20 | 34.79 | 35.01 | 81,681,608 | +0.33(+0.95%) |
Dec 27, 2018 | 34.26 | 34.71 | 34.11 | 34.68 | 88,926,792 | -0.04(-0.13%) |
Dec 26, 2018 | 34.27 | 34.76 | 33.94 | 34.72 | 107,998,440 | +0.68(+1.99%) |
Dec 24, 2018 | 34.29 | 34.54 | 34.04 | 34.04 | 56,842,076 | -0.32(-0.93%) |
Dec 21, 2018 | 34.70 | 34.89 | 34.19 | 34.36 | 161,048,928 | -0.24(-0.70%) |
Dec 20, 2018 | 34.69 | 34.91 | 34.31 | 34.60 | 206,004,704 | +0.27(+0.78%) |
Dec 19, 2018 | 35.09 | 35.44 | 34.05 | 34.34 | 228,719,840 | -0.58(-1.66%) |
Dec 18, 2018 | 34.94 | 35.13 | 34.82 | 34.92 | 114,905,168 | +0.24(+0.68%) |
Dec 17, 2018 | 35.06 | 35.19 | 34.57 | 34.68 | 123,471,256 | -0.33(-0.93%) |
Dec 14, 2018 | 35.06 | 35.31 | 34.98 | 35.01 | 107,992,272 | -0.50(-1.41%) |
Dec 13, 2018 | 35.65 | 35.75 | 35.46 | 35.51 | 82,419,272 | -0.01(-0.02%) |
Dec 12, 2018 | 35.60 | 35.84 | 35.49 | 35.52 | 102,057,312 | +0.57(+1.63%) |
Dec 11, 2018 | 35.17 | 35.18 | 34.70 | 34.95 | 118,344,440 | +0.26(+0.76%) |
Dec 10, 2018 | 34.81 | 34.88 | 34.25 | 34.68 | 118,849,744 | -0.37(-1.05%) |
Dec 07, 2018 | 35.67 | 35.90 | 34.96 | 35.05 | 152,807,680 | -0.67(-1.87%) |
Dec 06, 2018 | 35.09 | 35.75 | 34.88 | 35.72 | 187,907,680 | -0.33(-0.93%) |
Dec 04, 2018 | 36.87 | 36.93 | 35.97 | 36.05 | 153,323,904 | -0.78(-2.12%) |
Dec 03, 2018 | 37.03 | 37.05 | 36.65 | 36.84 | 142,238,848 | +0.73(+2.02%) |
Nov 30, 2018 | 36.00 | 36.18 | 35.86 | 36.11 | 105,768,400 | -0.04(-0.10%) |
Nov 29, 2018 | 36.20 | 36.39 | 35.97 | 36.14 | 118,594,152 | -0.32(-0.87%) |
Nov 28, 2018 | 35.85 | 36.48 | 35.57 | 36.46 | 137,676,048 | +0.85(+2.39%) |
Nov 27, 2018 | 35.24 | 35.60 | 35.18 | 35.60 | 92,235,408 | +0.25(+0.70%) |
Nov 26, 2018 | 35.42 | 35.53 | 35.23 | 35.36 | 86,834,712 | +0.43(+1.23%) |
Nov 23, 2018 | 34.93 | 35.11 | 34.90 | 34.93 | 36,463,496 | -0.41(-1.17%) |
Nov 21, 2018 | 35.34 | 35.34 | 35.34 | 0 | +0.64(+1.85%) | |
Nov 20, 2018 | 34.91 | 35.08 | 34.58 | 34.70 | 111,811,320 | -0.76(-2.16%) |
Nov 19, 2018 | 35.70 | 35.75 | 35.37 | 35.46 | 88,490,104 | -0.48(-1.34%) |
Nov 16, 2018 | 35.59 | 36.13 | 35.48 | 35.95 | 153,685,376 | +0.07(+0.20%) |
Nov 15, 2018 | 35.28 | 36.08 | 35.21 | 35.88 | 166,652,928 | +0.78(+2.23%) |
Nov 14, 2018 | 35.21 | 35.32 | 34.78 | 35.09 | 109,929,632 | +0.21(+0.60%) |
Nov 13, 2018 | 34.82 | 35.23 | 34.66 | 34.88 | 120,948,696 | +0.40(+1.15%) |
Nov 12, 2018 | 34.87 | 34.93 | 34.40 | 34.49 | 77,977,280 | -0.49(-1.41%) |
Nov 09, 2018 | 35.09 | 35.14 | 34.71 | 34.98 | 94,370,888 | -0.66(-1.85%) |
Nov 08, 2018 | 36.11 | 36.24 | 35.53 | 35.64 | 103,092,136 | -0.95(-2.59%) |
Nov 07, 2018 | 36.40 | 36.65 | 36.17 | 36.59 | 92,169,016 | +0.68(+1.88%) |
Nov 06, 2018 | 35.80 | 35.97 | 35.72 | 35.91 | 46,475,388 | -0.06(-0.17%) |
Nov 05, 2018 | 35.87 | 36.05 | 35.78 | 35.97 | 66,354,316 | +0.10(+0.27%) |
Nov 02, 2018 | 36.26 | 36.39 | 35.52 | 35.88 | 126,661,840 | +0.23(+0.64%) |