Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.20 | 38.80 | 37.91 | 38.74 | 8,969,630 | +0.58(+1.52%) |
Jan 30, 2019 | 37.85 | 38.35 | 37.75 | 38.15 | 4,461,848 | +0.23(+0.61%) |
Jan 29, 2019 | 37.92 | 38.13 | 37.75 | 37.92 | 5,964,736 | +0.12(+0.32%) |
Jan 28, 2019 | 37.87 | 37.95 | 37.55 | 37.80 | 4,927,078 | -0.06(-0.15%) |
Jan 25, 2019 | 38.14 | 38.39 | 37.75 | 37.86 | 6,100,736 | -0.37(-0.96%) |
Jan 24, 2019 | 37.94 | 38.26 | 37.60 | 38.23 | 6,037,726 | +0.30(+0.80%) |
Jan 23, 2019 | 37.52 | 37.95 | 37.44 | 37.92 | 5,965,713 | +0.41(+1.08%) |
Jan 22, 2019 | 37.43 | 37.64 | 37.05 | 37.52 | 6,640,293 | -0.12(-0.32%) |
Jan 18, 2019 | 37.54 | 37.65 | 37.37 | 37.64 | 5,038,025 | +0.12(+0.32%) |
Jan 17, 2019 | 37.35 | 37.55 | 37.16 | 37.52 | 4,489,968 | +0.16(+0.43%) |
Jan 16, 2019 | 37.09 | 37.41 | 36.87 | 37.36 | 6,886,051 | +0.06(+0.17%) |
Jan 15, 2019 | 36.73 | 37.53 | 36.72 | 37.29 | 6,815,703 | +0.50(+1.36%) |
Jan 14, 2019 | 36.81 | 37.03 | 36.30 | 36.79 | 7,940,778 | -0.36(-0.97%) |
Jan 11, 2019 | 36.84 | 37.29 | 36.52 | 37.15 | 7,699,820 | +0.22(+0.58%) |
Jan 10, 2019 | 36.34 | 37.00 | 36.17 | 36.93 | 5,815,340 | +0.68(+1.87%) |
Jan 09, 2019 | 36.50 | 36.69 | 36.12 | 36.26 | 8,390,814 | -0.31(-0.85%) |
Jan 08, 2019 | 35.55 | 36.64 | 35.47 | 36.57 | 9,091,605 | +1.01(+2.85%) |
Jan 07, 2019 | 35.48 | 35.67 | 35.20 | 35.55 | 6,772,516 | -0.08(-0.22%) |
Jan 04, 2019 | 35.16 | 35.65 | 35.10 | 35.63 | 7,127,563 | +0.29(+0.83%) |
Jan 03, 2019 | 34.88 | 35.62 | 34.88 | 35.34 | 11,813,658 | +0.49(+1.42%) |
Jan 02, 2019 | 34.98 | 35.03 | 34.48 | 34.85 | 7,222,018 | -0.16(-0.46%) |
Dec 31, 2018 | 35.04 | 35.19 | 34.61 | 35.01 | 5,513,046 | -0.02(-0.07%) |
Dec 28, 2018 | 35.08 | 35.37 | 34.88 | 35.03 | 5,925,583 | +0.00(+0.00%) |
Dec 27, 2018 | 34.75 | 35.03 | 34.22 | 35.03 | 8,843,144 | +0.25(+0.71%) |
Dec 26, 2018 | 34.38 | 34.79 | 33.87 | 34.78 | 7,134,530 | +0.49(+1.44%) |
Dec 24, 2018 | 35.82 | 36.07 | 34.22 | 34.29 | 6,699,718 | -1.65(-4.59%) |
Dec 21, 2018 | 35.82 | 36.85 | 35.72 | 35.94 | 15,984,194 | +0.00(+0.00%) |
Dec 20, 2018 | 36.09 | 36.42 | 35.45 | 35.94 | 11,086,779 | -0.15(-0.42%) |
Dec 19, 2018 | 36.46 | 36.69 | 35.93 | 36.09 | 10,177,975 | -0.20(-0.55%) |
Dec 18, 2018 | 36.82 | 37.13 | 36.19 | 36.29 | 7,759,800 | -0.37(-1.02%) |
Dec 17, 2018 | 37.78 | 38.00 | 36.57 | 36.66 | 8,439,346 | -1.06(-2.81%) |
Dec 14, 2018 | 37.87 | 38.03 | 37.54 | 37.72 | 4,655,600 | -0.18(-0.46%) |
Dec 13, 2018 | 37.58 | 38.24 | 37.58 | 37.90 | 6,648,236 | +0.43(+1.15%) |
Dec 12, 2018 | 37.91 | 38.12 | 37.40 | 37.47 | 6,799,004 | -0.44(-1.16%) |
Dec 11, 2018 | 37.78 | 38.08 | 37.68 | 37.91 | 6,933,883 | +0.27(+0.72%) |
Dec 10, 2018 | 37.46 | 37.79 | 36.91 | 37.64 | 6,302,855 | +0.19(+0.51%) |
Dec 07, 2018 | 37.06 | 37.90 | 36.82 | 37.44 | 7,260,935 | +0.37(+0.99%) |
Dec 06, 2018 | 37.79 | 37.83 | 36.35 | 37.08 | 10,972,911 | -0.57(-1.52%) |
Dec 04, 2018 | 37.99 | 38.17 | 37.59 | 37.65 | 9,036,552 | -0.20(-0.53%) |
Dec 03, 2018 | 37.52 | 37.85 | 37.36 | 37.85 | 5,831,043 | +0.13(+0.34%) |
Nov 30, 2018 | 37.17 | 37.75 | 37.07 | 37.72 | 8,950,230 | +0.63(+1.70%) |
Nov 29, 2018 | 36.76 | 37.10 | 36.38 | 37.09 | 6,036,084 | +0.33(+0.91%) |
Nov 28, 2018 | 36.73 | 36.89 | 36.52 | 36.76 | 6,502,465 | +0.02(+0.07%) |
Nov 27, 2018 | 36.38 | 36.86 | 36.26 | 36.73 | 8,634,706 | +0.35(+0.96%) |
Nov 26, 2018 | 36.45 | 36.62 | 36.14 | 36.38 | 7,182,871 | -0.06(-0.15%) |
Nov 23, 2018 | 36.48 | 36.56 | 36.17 | 36.44 | 3,519,867 | +0.07(+0.20%) |
Nov 21, 2018 | 36.37 | 36.37 | 36.37 | 0 | -0.82(-2.21%) | |
Nov 20, 2018 | 37.53 | 37.72 | 36.96 | 37.19 | 7,928,896 | -0.30(-0.81%) |
Nov 19, 2018 | 37.29 | 37.60 | 37.20 | 37.49 | 6,630,200 | +0.12(+0.32%) |
Nov 16, 2018 | 37.36 | 37.62 | 37.13 | 37.37 | 9,475,187 | +0.25(+0.67%) |
Nov 15, 2018 | 37.18 | 37.19 | 36.64 | 37.13 | 9,921,272 | -0.17(-0.46%) |
Nov 14, 2018 | 37.06 | 37.53 | 36.99 | 37.30 | 7,854,826 | +0.10(+0.28%) |
Nov 13, 2018 | 36.81 | 37.28 | 36.69 | 37.20 | 6,564,789 | +0.30(+0.81%) |
Nov 12, 2018 | 36.71 | 37.35 | 36.61 | 36.90 | 7,089,054 | +0.06(+0.17%) |
Nov 09, 2018 | 36.64 | 36.98 | 36.45 | 36.83 | 8,105,782 | +0.18(+0.49%) |
Nov 08, 2018 | 37.02 | 37.16 | 36.39 | 36.65 | 6,958,536 | -0.34(-0.91%) |
Nov 07, 2018 | 36.02 | 37.06 | 35.90 | 36.99 | 11,220,595 | +1.05(+2.93%) |
Nov 06, 2018 | 35.57 | 35.94 | 35.50 | 35.94 | 6,423,064 | +0.33(+0.93%) |
Nov 05, 2018 | 35.32 | 35.76 | 35.29 | 35.61 | 6,756,258 | +0.40(+1.14%) |
Nov 02, 2018 | 35.39 | 35.41 | 34.88 | 35.21 | 7,370,984 | -0.13(-0.36%) |