Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.58 | 42.78 | 41.29 | 42.70 | 7,804,819 | +1.10(+2.65%) |
Jan 30, 2019 | 40.97 | 41.75 | 40.32 | 41.60 | 7,087,756 | +1.21(+3.01%) |
Jan 29, 2019 | 41.76 | 42.26 | 40.30 | 40.38 | 6,972,887 | -1.38(-3.30%) |
Jan 28, 2019 | 39.89 | 41.90 | 39.48 | 41.76 | 12,521,702 | +0.80(+1.95%) |
Jan 25, 2019 | 43.18 | 45.51 | 39.42 | 40.96 | 39,704,560 | +2.87(+7.52%) |
Jan 24, 2019 | 36.70 | 39.24 | 36.59 | 38.10 | 16,280,527 | +2.39(+6.70%) |
Jan 23, 2019 | 36.00 | 36.40 | 35.30 | 35.70 | 4,954,626 | +0.06(+0.16%) |
Jan 22, 2019 | 36.99 | 36.99 | 35.52 | 35.65 | 6,900,021 | -1.56(-4.18%) |
Jan 18, 2019 | 34.69 | 37.22 | 34.41 | 37.20 | 9,853,150 | +2.59(+7.49%) |
Jan 17, 2019 | 35.35 | 35.49 | 33.24 | 34.61 | 10,409,591 | -1.29(-3.60%) |
Jan 16, 2019 | 35.89 | 36.77 | 35.74 | 35.90 | 5,170,998 | +0.14(+0.40%) |
Jan 15, 2019 | 36.12 | 36.29 | 35.08 | 35.76 | 6,624,769 | -0.36(-1.00%) |
Jan 14, 2019 | 35.96 | 36.23 | 34.32 | 36.12 | 14,160,597 | -1.87(-4.92%) |
Jan 11, 2019 | 37.55 | 38.47 | 36.85 | 37.99 | 5,306,515 | +0.21(+0.55%) |
Jan 10, 2019 | 37.51 | 38.20 | 36.90 | 37.78 | 5,103,723 | +0.02(+0.05%) |
Jan 09, 2019 | 36.41 | 39.46 | 36.40 | 37.76 | 9,969,132 | +1.59(+4.41%) |
Jan 08, 2019 | 37.26 | 37.42 | 35.26 | 36.17 | 8,112,495 | -0.35(-0.96%) |
Jan 07, 2019 | 35.42 | 36.75 | 35.27 | 36.52 | 6,279,291 | +1.25(+3.55%) |
Jan 04, 2019 | 34.74 | 35.52 | 34.42 | 35.27 | 6,672,549 | +1.43(+4.24%) |
Jan 03, 2019 | 35.12 | 35.27 | 33.72 | 33.84 | 8,147,937 | -2.48(-6.82%) |
Jan 02, 2019 | 34.31 | 36.89 | 34.19 | 36.31 | 6,722,681 | +1.22(+3.49%) |
Dec 31, 2018 | 36.10 | 36.15 | 34.00 | 35.09 | 7,333,914 | +0.22(+0.63%) |
Dec 28, 2018 | 35.38 | 35.66 | 34.36 | 34.87 | 5,573,505 | -0.14(-0.41%) |
Dec 27, 2018 | 34.09 | 35.03 | 33.59 | 35.01 | 4,650,457 | +0.44(+1.26%) |
Dec 26, 2018 | 33.45 | 34.64 | 31.67 | 34.58 | 7,963,838 | +1.75(+5.33%) |
Dec 24, 2018 | 33.41 | 34.03 | 32.53 | 32.82 | 3,990,290 | -0.79(-2.34%) |
Dec 21, 2018 | 34.57 | 35.21 | 33.57 | 33.61 | 11,589,990 | -0.74(-2.15%) |
Dec 20, 2018 | 34.19 | 35.91 | 33.85 | 34.35 | 9,842,590 | +0.10(+0.30%) |
Dec 19, 2018 | 35.97 | 36.67 | 33.83 | 34.25 | 8,434,505 | -2.00(-5.53%) |
Dec 18, 2018 | 35.81 | 37.27 | 35.76 | 36.25 | 5,570,762 | +0.44(+1.23%) |
Dec 17, 2018 | 36.26 | 37.56 | 35.53 | 35.81 | 6,757,294 | -0.50(-1.37%) |
Dec 14, 2018 | 36.77 | 37.44 | 36.29 | 36.31 | 6,103,941 | -1.10(-2.95%) |
Dec 13, 2018 | 38.58 | 38.59 | 37.21 | 37.41 | 5,258,744 | -0.95(-2.47%) |
Dec 12, 2018 | 39.55 | 39.58 | 38.29 | 38.36 | 6,511,835 | -0.59(-1.51%) |
Dec 11, 2018 | 39.51 | 39.94 | 38.42 | 38.95 | 4,449,930 | -0.06(-0.14%) |
Dec 10, 2018 | 38.85 | 39.36 | 38.14 | 39.00 | 5,277,561 | -0.35(-0.88%) |
Dec 07, 2018 | 40.63 | 40.98 | 39.11 | 39.35 | 5,054,005 | -1.47(-3.60%) |
Dec 06, 2018 | 40.30 | 40.88 | 39.44 | 40.82 | 7,212,745 | +0.52(+1.30%) |
Dec 04, 2018 | 43.03 | 43.41 | 39.81 | 40.30 | 10,807,184 | -3.12(-7.18%) |
Dec 03, 2018 | 43.31 | 43.57 | 42.05 | 43.41 | 7,989,249 | +0.92(+2.16%) |
Nov 30, 2018 | 42.52 | 42.80 | 40.64 | 42.50 | 10,062,189 | -0.12(-0.29%) |
Nov 29, 2018 | 44.63 | 44.94 | 42.35 | 42.62 | 7,777,072 | -2.46(-5.46%) |
Nov 28, 2018 | 45.99 | 46.23 | 41.71 | 45.08 | 11,177,698 | -0.50(-1.09%) |
Nov 27, 2018 | 44.47 | 45.82 | 44.28 | 45.58 | 3,725,929 | +0.71(+1.59%) |
Nov 26, 2018 | 45.38 | 45.41 | 44.14 | 44.87 | 4,449,674 | +0.54(+1.23%) |
Nov 23, 2018 | 43.85 | 45.02 | 43.54 | 44.32 | 3,480,810 | +0.41(+0.94%) |
Nov 21, 2018 | 43.91 | 43.91 | 43.91 | 0 | +1.14(+2.67%) | |
Nov 20, 2018 | 40.39 | 43.61 | 39.88 | 42.77 | 9,050,657 | +0.53(+1.26%) |
Nov 19, 2018 | 43.19 | 43.80 | 42.16 | 42.23 | 4,729,239 | -1.40(-3.20%) |
Nov 16, 2018 | 43.10 | 44.06 | 42.68 | 43.63 | 4,152,747 | -0.12(-0.28%) |
Nov 15, 2018 | 42.02 | 44.12 | 41.54 | 43.75 | 5,450,625 | +1.57(+3.73%) |
Nov 14, 2018 | 42.77 | 43.49 | 41.78 | 42.18 | 4,674,861 | +0.34(+0.81%) |
Nov 13, 2018 | 40.90 | 41.97 | 40.69 | 41.84 | 6,741,139 | +1.15(+2.83%) |
Nov 12, 2018 | 42.40 | 42.43 | 40.44 | 40.69 | 5,408,076 | -2.13(-4.96%) |
Nov 09, 2018 | 43.99 | 44.25 | 42.00 | 42.81 | 6,116,224 | -1.71(-3.85%) |
Nov 08, 2018 | 45.44 | 45.80 | 44.30 | 44.53 | 4,271,302 | -0.91(-2.00%) |
Nov 07, 2018 | 46.25 | 46.42 | 44.47 | 45.44 | 4,246,782 | -0.35(-0.76%) |
Nov 06, 2018 | 45.01 | 46.05 | 44.82 | 45.78 | 3,917,443 | +0.51(+1.12%) |
Nov 05, 2018 | 44.72 | 46.08 | 43.98 | 45.28 | 6,356,672 | +0.58(+1.30%) |
Nov 02, 2018 | 42.90 | 44.93 | 42.67 | 44.70 | 8,281,036 | +0.62(+1.40%) |