Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.35 | 38.66 | 38.32 | 38.62 | 1,336,967 | +0.19(+0.49%) |
Jan 30, 2019 | 38.27 | 38.60 | 38.16 | 38.43 | 722,431 | +0.39(+1.03%) |
Jan 29, 2019 | 37.76 | 38.13 | 37.76 | 38.03 | 802,151 | +0.27(+0.72%) |
Jan 28, 2019 | 37.42 | 37.76 | 37.41 | 37.76 | 621,460 | +0.04(+0.11%) |
Jan 25, 2019 | 37.67 | 37.77 | 37.47 | 37.72 | 810,974 | +0.39(+1.04%) |
Jan 24, 2019 | 37.26 | 37.40 | 37.05 | 37.33 | 872,837 | +0.05(+0.15%) |
Jan 23, 2019 | 37.55 | 37.61 | 37.10 | 37.28 | 1,160,027 | -0.19(-0.51%) |
Jan 22, 2019 | 37.27 | 37.48 | 37.11 | 37.47 | 1,034,371 | +0.01(+0.02%) |
Jan 18, 2019 | 37.70 | 37.84 | 37.42 | 37.46 | 1,045,125 | +0.09(+0.25%) |
Jan 17, 2019 | 36.77 | 37.48 | 36.74 | 37.37 | 1,078,925 | +0.39(+1.06%) |
Jan 16, 2019 | 36.79 | 37.14 | 36.66 | 36.98 | 859,922 | +0.38(+1.04%) |
Jan 15, 2019 | 36.45 | 36.63 | 36.20 | 36.60 | 715,574 | +0.23(+0.63%) |
Jan 14, 2019 | 36.34 | 36.64 | 36.32 | 36.36 | 857,290 | -0.10(-0.28%) |
Jan 11, 2019 | 36.34 | 36.49 | 36.17 | 36.47 | 882,930 | +0.00(+0.00%) |
Jan 10, 2019 | 36.08 | 36.49 | 35.92 | 36.47 | 1,283,914 | +0.28(+0.77%) |
Jan 09, 2019 | 35.58 | 36.21 | 35.52 | 36.19 | 2,100,895 | +0.81(+2.30%) |
Jan 08, 2019 | 35.31 | 35.46 | 34.94 | 35.37 | 1,016,823 | +0.31(+0.89%) |
Jan 07, 2019 | 34.93 | 35.15 | 34.76 | 35.06 | 1,270,622 | +0.35(+1.02%) |
Jan 04, 2019 | 34.59 | 34.78 | 34.39 | 34.71 | 1,062,966 | +0.59(+1.73%) |
Jan 03, 2019 | 34.11 | 34.22 | 33.71 | 34.12 | 1,233,113 | +0.01(+0.04%) |
Jan 02, 2019 | 33.58 | 34.24 | 33.49 | 34.11 | 1,163,190 | +0.28(+0.84%) |
Dec 31, 2018 | 33.93 | 34.00 | 33.65 | 33.82 | 1,350,052 | +0.23(+0.69%) |
Dec 28, 2018 | 33.64 | 33.94 | 33.41 | 33.59 | 1,626,687 | +0.15(+0.44%) |
Dec 27, 2018 | 33.25 | 33.45 | 32.81 | 33.44 | 1,659,372 | -0.11(-0.34%) |
Dec 26, 2018 | 32.82 | 33.56 | 32.23 | 33.56 | 1,433,530 | +0.81(+2.46%) |
Dec 24, 2018 | 32.72 | 33.14 | 32.54 | 32.75 | 1,404,116 | -0.20(-0.61%) |
Dec 21, 2018 | 34.13 | 34.14 | 32.92 | 32.95 | 2,200,362 | -1.27(-3.72%) |
Dec 20, 2018 | 34.50 | 34.65 | 34.12 | 34.22 | 1,854,632 | -0.32(-0.93%) |
Dec 19, 2018 | 35.26 | 35.46 | 34.48 | 34.54 | 1,735,015 | -0.65(-1.84%) |
Dec 18, 2018 | 35.58 | 35.74 | 35.08 | 35.19 | 1,896,734 | -0.43(-1.22%) |
Dec 17, 2018 | 35.79 | 35.96 | 35.44 | 35.62 | 1,731,942 | -0.31(-0.85%) |
Dec 14, 2018 | 35.72 | 36.06 | 35.63 | 35.93 | 1,172,846 | -0.03(-0.09%) |
Dec 13, 2018 | 36.11 | 36.38 | 35.87 | 35.96 | 1,164,423 | -0.11(-0.30%) |
Dec 12, 2018 | 36.04 | 36.31 | 35.81 | 36.07 | 1,654,217 | +0.48(+1.35%) |
Dec 11, 2018 | 35.97 | 36.35 | 35.59 | 35.59 | 2,070,716 | -0.13(-0.37%) |
Dec 10, 2018 | 35.82 | 35.92 | 35.58 | 35.72 | 2,020,869 | -0.15(-0.43%) |
Dec 07, 2018 | 35.83 | 36.17 | 35.70 | 35.88 | 2,011,687 | +0.22(+0.62%) |
Dec 06, 2018 | 35.34 | 35.66 | 34.91 | 35.66 | 2,013,218 | -0.38(-1.05%) |
Dec 04, 2018 | 36.50 | 36.53 | 35.88 | 36.04 | 1,455,859 | -0.56(-1.53%) |
Dec 03, 2018 | 36.92 | 37.01 | 36.40 | 36.60 | 1,411,497 | +0.34(+0.94%) |
Nov 30, 2018 | 36.40 | 36.50 | 36.14 | 36.26 | 1,694,328 | -0.21(-0.58%) |
Nov 29, 2018 | 36.18 | 36.62 | 36.16 | 36.47 | 2,012,479 | +0.36(+1.00%) |
Nov 28, 2018 | 35.22 | 36.28 | 35.21 | 36.11 | 2,431,605 | +0.94(+2.67%) |
Nov 27, 2018 | 35.27 | 35.38 | 34.96 | 35.17 | 1,245,339 | -0.16(-0.45%) |
Nov 26, 2018 | 35.57 | 35.63 | 35.29 | 35.33 | 2,074,358 | +0.13(+0.36%) |
Nov 23, 2018 | 35.13 | 35.31 | 35.07 | 35.20 | 682,560 | -0.19(-0.53%) |
Nov 21, 2018 | 35.39 | 35.39 | 35.39 | 0 | +0.53(+1.53%) | |
Nov 20, 2018 | 35.48 | 35.48 | 34.73 | 34.86 | 1,414,636 | -0.95(-2.64%) |
Nov 19, 2018 | 35.94 | 35.94 | 35.53 | 35.80 | 1,413,223 | -0.14(-0.39%) |
Nov 16, 2018 | 35.85 | 36.03 | 35.81 | 35.94 | 774,198 | -0.01(-0.02%) |
Nov 15, 2018 | 35.71 | 36.06 | 35.60 | 35.95 | 1,490,028 | +0.13(+0.37%) |
Nov 14, 2018 | 35.90 | 36.08 | 35.57 | 35.82 | 1,031,439 | +0.12(+0.34%) |
Nov 13, 2018 | 35.52 | 35.98 | 35.52 | 35.70 | 1,188,578 | +0.24(+0.68%) |
Nov 12, 2018 | 35.72 | 35.74 | 35.42 | 35.46 | 925,428 | -0.27(-0.76%) |
Nov 09, 2018 | 36.08 | 36.12 | 35.47 | 35.73 | 1,507,153 | -0.46(-1.27%) |
Nov 08, 2018 | 36.12 | 36.36 | 36.06 | 36.19 | 878,960 | +0.08(+0.22%) |
Nov 07, 2018 | 36.36 | 36.40 | 36.03 | 36.11 | 1,069,546 | -0.03(-0.09%) |
Nov 06, 2018 | 36.01 | 36.17 | 35.77 | 36.14 | 834,970 | +0.05(+0.13%) |
Nov 05, 2018 | 36.25 | 36.45 | 36.07 | 36.10 | 1,963,303 | -0.09(-0.24%) |
Nov 02, 2018 | 36.18 | 36.39 | 35.87 | 36.18 | 1,596,241 | +0.17(+0.48%) |