Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.20 | 38.26 | 37.15 | 38.09 | 2,502,017 | +0.51(+1.36%) |
Jan 30, 2019 | 38.60 | 38.61 | 36.81 | 37.58 | 6,245,016 | -1.82(-4.62%) |
Jan 29, 2019 | 39.55 | 39.74 | 39.29 | 39.40 | 1,711,091 | +0.10(+0.25%) |
Jan 28, 2019 | 39.70 | 39.70 | 38.66 | 39.30 | 2,940,709 | -0.66(-1.65%) |
Jan 25, 2019 | 40.01 | 40.16 | 39.63 | 39.96 | 3,118,600 | +0.47(+1.19%) |
Jan 24, 2019 | 38.37 | 39.54 | 38.13 | 39.49 | 2,065,402 | +1.23(+3.21%) |
Jan 23, 2019 | 38.75 | 38.99 | 37.94 | 38.26 | 2,838,946 | -0.12(-0.31%) |
Jan 22, 2019 | 38.70 | 39.01 | 38.15 | 38.38 | 1,934,565 | -0.12(-0.31%) |
Jan 18, 2019 | 38.42 | 38.73 | 38.08 | 38.50 | 1,980,500 | +0.46(+1.21%) |
Jan 17, 2019 | 37.82 | 38.48 | 37.59 | 38.04 | 2,471,099 | +0.28(+0.74%) |
Jan 16, 2019 | 37.69 | 37.94 | 37.27 | 37.76 | 2,165,232 | +0.13(+0.35%) |
Jan 15, 2019 | 36.70 | 37.64 | 36.61 | 37.63 | 2,076,293 | +1.00(+2.73%) |
Jan 14, 2019 | 36.43 | 36.99 | 36.31 | 36.63 | 1,458,306 | -0.04(-0.11%) |
Jan 11, 2019 | 36.74 | 37.05 | 36.65 | 36.67 | 2,530,500 | -0.23(-0.62%) |
Jan 10, 2019 | 36.45 | 37.15 | 36.03 | 36.90 | 2,722,333 | +0.34(+0.93%) |
Jan 09, 2019 | 36.82 | 37.18 | 36.45 | 36.56 | 2,707,166 | -0.09(-0.25%) |
Jan 08, 2019 | 35.87 | 36.69 | 35.40 | 36.65 | 3,911,698 | +1.06(+2.98%) |
Jan 07, 2019 | 34.98 | 36.20 | 34.90 | 35.59 | 4,204,999 | +1.03(+2.98%) |
Jan 04, 2019 | 33.54 | 34.58 | 32.98 | 34.56 | 3,262,200 | +1.69(+5.14%) |
Jan 03, 2019 | 33.56 | 33.76 | 32.85 | 32.87 | 2,396,115 | -1.07(-3.15%) |
Jan 02, 2019 | 33.24 | 34.05 | 33.10 | 33.94 | 2,508,394 | +0.03(+0.09%) |
Dec 31, 2018 | 33.35 | 34.02 | 33.18 | 33.91 | 2,125,600 | +0.81(+2.45%) |
Dec 28, 2018 | 32.69 | 33.47 | 32.37 | 33.10 | 2,423,400 | +0.68(+2.10%) |
Dec 27, 2018 | 32.18 | 32.43 | 31.28 | 32.42 | 2,408,557 | -0.19(-0.58%) |
Dec 26, 2018 | 30.98 | 32.63 | 30.77 | 32.61 | 2,986,549 | +1.64(+5.30%) |
Dec 24, 2018 | 31.43 | 31.87 | 30.96 | 30.97 | 1,679,900 | -0.74(-2.33%) |
Dec 21, 2018 | 32.73 | 33.32 | 31.71 | 31.71 | 7,119,200 | -1.20(-3.65%) |
Dec 20, 2018 | 32.88 | 33.63 | 32.11 | 32.91 | 3,287,616 | -0.12(-0.36%) |
Dec 19, 2018 | 33.45 | 34.38 | 32.86 | 33.03 | 3,837,806 | -0.15(-0.45%) |
Dec 18, 2018 | 33.14 | 33.58 | 32.73 | 33.18 | 3,372,277 | +0.18(+0.55%) |
Dec 17, 2018 | 34.35 | 34.51 | 32.79 | 33.00 | 4,839,660 | -1.55(-4.49%) |
Dec 14, 2018 | 34.45 | 35.88 | 34.05 | 34.55 | 5,175,900 | -0.36(-1.03%) |
Dec 13, 2018 | 35.76 | 36.55 | 34.25 | 34.91 | 13,873,459 | +2.77(+8.62%) |
Dec 12, 2018 | 32.14 | 32.27 | 31.75 | 32.14 | 4,936,531 | +0.55(+1.74%) |
Dec 11, 2018 | 32.40 | 32.41 | 31.15 | 31.59 | 2,978,185 | -0.27(-0.85%) |
Dec 10, 2018 | 31.41 | 32.12 | 31.08 | 31.86 | 3,140,307 | +0.58(+1.85%) |
Dec 07, 2018 | 32.15 | 32.53 | 31.07 | 31.28 | 2,835,200 | -0.96(-2.98%) |
Dec 06, 2018 | 30.82 | 32.26 | 30.67 | 32.24 | 3,634,422 | +0.79(+2.51%) |
Dec 04, 2018 | 33.02 | 33.31 | 31.42 | 31.45 | 2,776,700 | -1.69(-5.10%) |
Dec 03, 2018 | 33.59 | 33.81 | 32.68 | 33.14 | 1,905,908 | +0.52(+1.59%) |
Nov 30, 2018 | 32.42 | 32.65 | 32.09 | 32.62 | 1,766,800 | +0.16(+0.49%) |
Nov 29, 2018 | 32.64 | 32.82 | 32.34 | 32.46 | 1,512,289 | -0.27(-0.82%) |
Nov 28, 2018 | 31.68 | 32.79 | 31.54 | 32.73 | 2,767,155 | +1.34(+4.27%) |
Nov 27, 2018 | 31.50 | 31.87 | 31.24 | 31.39 | 2,860,456 | -0.11(-0.35%) |
Nov 26, 2018 | 31.31 | 31.57 | 31.10 | 31.50 | 1,783,139 | +0.42(+1.35%) |
Nov 23, 2018 | 30.72 | 31.45 | 30.72 | 31.08 | 702,600 | +0.16(+0.52%) |
Nov 21, 2018 | 30.92 | 30.92 | 30.92 | 0 | +0.28(+0.91%) | |
Nov 20, 2018 | 31.03 | 31.89 | 30.33 | 30.64 | 5,361,358 | -1.83(-5.64%) |
Nov 19, 2018 | 33.72 | 33.89 | 32.43 | 32.47 | 3,316,444 | -1.22(-3.62%) |
Nov 16, 2018 | 33.38 | 33.86 | 33.07 | 33.69 | 4,794,200 | -0.16(-0.47%) |
Nov 15, 2018 | 33.16 | 33.98 | 32.88 | 33.85 | 3,885,246 | +0.91(+2.76%) |
Nov 14, 2018 | 33.54 | 33.57 | 32.75 | 32.94 | 3,261,869 | -0.37(-1.11%) |
Nov 13, 2018 | 33.56 | 34.13 | 33.09 | 33.31 | 2,712,767 | -0.09(-0.27%) |
Nov 12, 2018 | 33.75 | 34.34 | 33.38 | 33.40 | 2,704,190 | -1.03(-2.99%) |
Nov 09, 2018 | 34.46 | 34.59 | 33.64 | 34.43 | 3,926,500 | -0.24(-0.69%) |
Nov 08, 2018 | 34.61 | 35.04 | 34.38 | 34.67 | 3,988,410 | -0.06(-0.17%) |
Nov 07, 2018 | 34.11 | 34.97 | 33.87 | 34.73 | 5,678,243 | +0.69(+2.03%) |
Nov 06, 2018 | 33.63 | 34.07 | 33.35 | 34.04 | 4,358,234 | +0.40(+1.19%) |
Nov 05, 2018 | 32.32 | 33.74 | 32.26 | 33.64 | 6,809,032 | +1.62(+5.06%) |
Nov 02, 2018 | 31.80 | 32.02 | 31.51 | 32.02 | 4,929,400 | +0.47(+1.49%) |