Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.70 | 32.52 | 31.60 | 32.31 | 34,842,340 | +1.01(+3.22%) |
Jan 30, 2019 | 31.83 | 31.83 | 31.14 | 31.30 | 25,662,722 | -0.57(-1.80%) |
Jan 29, 2019 | 31.26 | 32.10 | 31.26 | 31.87 | 21,752,430 | +0.63(+2.01%) |
Jan 28, 2019 | 31.34 | 31.39 | 30.63 | 31.25 | 29,946,560 | -0.36(-1.15%) |
Jan 25, 2019 | 32.36 | 32.54 | 31.41 | 31.61 | 28,716,742 | -0.41(-1.27%) |
Jan 24, 2019 | 32.55 | 32.58 | 31.31 | 32.02 | 45,770,592 | -0.57(-1.76%) |
Jan 23, 2019 | 31.88 | 33.06 | 31.77 | 32.59 | 41,483,024 | +1.70(+5.49%) |
Jan 22, 2019 | 31.85 | 31.88 | 30.77 | 30.89 | 37,180,748 | -1.10(-3.42%) |
Jan 18, 2019 | 31.92 | 32.05 | 31.39 | 31.99 | 25,661,060 | +0.27(+0.84%) |
Jan 17, 2019 | 31.63 | 31.98 | 31.58 | 31.72 | 28,812,044 | +0.01(+0.03%) |
Jan 16, 2019 | 31.81 | 32.09 | 31.70 | 31.72 | 23,653,046 | +0.06(+0.20%) |
Jan 15, 2019 | 31.56 | 31.80 | 31.42 | 31.65 | 15,224,698 | +0.05(+0.17%) |
Jan 14, 2019 | 31.28 | 31.79 | 31.23 | 31.60 | 18,800,222 | +0.12(+0.39%) |
Jan 11, 2019 | 31.46 | 31.57 | 31.19 | 31.48 | 21,689,860 | -0.17(-0.53%) |
Jan 10, 2019 | 31.72 | 31.80 | 31.36 | 31.64 | 18,869,050 | -0.21(-0.67%) |
Jan 09, 2019 | 31.69 | 31.91 | 31.37 | 31.86 | 18,162,132 | +0.30(+0.95%) |
Jan 08, 2019 | 31.50 | 31.71 | 31.24 | 31.56 | 23,137,752 | +0.26(+0.82%) |
Jan 07, 2019 | 31.48 | 31.72 | 31.16 | 31.30 | 29,632,042 | -0.34(-1.06%) |
Jan 04, 2019 | 30.95 | 31.66 | 30.80 | 31.64 | 25,858,244 | +1.03(+3.38%) |
Jan 03, 2019 | 30.33 | 31.21 | 30.15 | 30.60 | 32,642,046 | +0.24(+0.79%) |
Jan 02, 2019 | 29.59 | 30.43 | 29.52 | 30.36 | 19,207,348 | +0.28(+0.94%) |
Dec 31, 2018 | 30.29 | 30.57 | 29.42 | 30.08 | 24,464,934 | -0.10(-0.32%) |
Dec 28, 2018 | 30.63 | 31.07 | 30.03 | 30.18 | 18,475,008 | -0.11(-0.35%) |
Dec 27, 2018 | 29.70 | 30.31 | 29.09 | 30.28 | 19,867,594 | +0.29(+0.97%) |
Dec 26, 2018 | 29.22 | 30.02 | 28.65 | 29.99 | 26,082,060 | +0.94(+3.24%) |
Dec 24, 2018 | 29.62 | 29.84 | 29.02 | 29.05 | 15,242,632 | -0.60(-2.01%) |
Dec 21, 2018 | 30.46 | 31.63 | 29.58 | 29.65 | 45,848,780 | -0.76(-2.51%) |
Dec 20, 2018 | 30.94 | 31.13 | 30.07 | 30.42 | 30,995,338 | -0.50(-1.62%) |
Dec 19, 2018 | 31.47 | 32.12 | 30.71 | 30.92 | 36,805,516 | -0.25(-0.82%) |
Dec 18, 2018 | 32.03 | 32.03 | 30.94 | 31.17 | 26,823,614 | -0.64(-2.02%) |
Dec 17, 2018 | 31.97 | 32.38 | 31.63 | 31.81 | 23,106,990 | -0.11(-0.36%) |
Dec 14, 2018 | 31.97 | 32.37 | 31.79 | 31.93 | 20,655,762 | -0.37(-1.14%) |
Dec 13, 2018 | 32.53 | 32.77 | 31.97 | 32.30 | 20,911,488 | -0.19(-0.59%) |
Dec 12, 2018 | 32.78 | 32.94 | 32.36 | 32.49 | 26,850,028 | +0.12(+0.38%) |
Dec 11, 2018 | 33.20 | 33.32 | 32.28 | 32.37 | 27,217,754 | -0.45(-1.37%) |
Dec 10, 2018 | 32.98 | 33.03 | 32.25 | 32.81 | 18,479,898 | -0.05(-0.16%) |
Dec 07, 2018 | 33.09 | 33.40 | 32.57 | 32.87 | 23,453,558 | -0.41(-1.24%) |
Dec 06, 2018 | 32.78 | 33.31 | 32.49 | 33.28 | 30,314,362 | +0.17(+0.50%) |
Dec 04, 2018 | 34.44 | 34.52 | 32.82 | 33.11 | 34,372,812 | -1.28(-3.73%) |
Dec 03, 2018 | 34.34 | 34.47 | 33.98 | 34.40 | 26,613,362 | +0.12(+0.36%) |
Nov 30, 2018 | 34.66 | 34.79 | 34.02 | 34.27 | 43,339,184 | -0.36(-1.04%) |
Nov 29, 2018 | 34.00 | 34.84 | 33.95 | 34.63 | 18,270,932 | +0.32(+0.92%) |
Nov 28, 2018 | 33.59 | 34.32 | 33.55 | 34.32 | 19,936,084 | +0.62(+1.82%) |
Nov 27, 2018 | 33.05 | 33.78 | 33.05 | 33.70 | 15,614,989 | +0.52(+1.56%) |
Nov 26, 2018 | 33.19 | 33.38 | 32.89 | 33.18 | 15,047,561 | +0.33(+1.02%) |
Nov 23, 2018 | 32.73 | 33.13 | 32.68 | 32.85 | 6,537,825 | -0.11(-0.32%) |
Nov 21, 2018 | 32.95 | 32.95 | 32.95 | 0 | +0.66(+2.04%) | |
Nov 20, 2018 | 33.53 | 33.81 | 32.16 | 32.30 | 33,323,800 | -1.25(-3.72%) |
Nov 19, 2018 | 33.90 | 34.18 | 33.38 | 33.54 | 21,925,156 | -0.36(-1.06%) |
Nov 16, 2018 | 34.01 | 34.19 | 33.66 | 33.90 | 24,520,316 | +0.09(+0.26%) |
Nov 15, 2018 | 33.48 | 33.82 | 33.23 | 33.82 | 23,642,578 | +0.18(+0.52%) |
Nov 14, 2018 | 33.39 | 33.98 | 33.18 | 33.64 | 26,616,036 | +0.50(+1.51%) |
Nov 13, 2018 | 33.60 | 33.82 | 32.95 | 33.14 | 19,998,300 | -0.25(-0.74%) |
Nov 12, 2018 | 33.60 | 33.89 | 33.01 | 33.38 | 19,398,148 | -0.30(-0.89%) |
Nov 09, 2018 | 33.53 | 34.01 | 33.34 | 33.68 | 20,282,420 | +0.04(+0.10%) |
Nov 08, 2018 | 33.82 | 33.89 | 33.30 | 33.65 | 16,307,748 | +0.00(+0.00%) |
Nov 07, 2018 | 33.36 | 33.68 | 33.07 | 33.65 | 24,531,280 | +0.50(+1.51%) |
Nov 06, 2018 | 33.48 | 33.55 | 32.97 | 33.15 | 22,403,120 | -0.25(-0.76%) |
Nov 05, 2018 | 33.33 | 33.69 | 33.25 | 33.40 | 21,312,282 | +0.32(+0.96%) |
Nov 02, 2018 | 33.46 | 33.59 | 32.52 | 33.09 | 27,993,656 | -0.25(-0.76%) |