Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.81 | 35.48 | 34.45 | 35.32 | 5,436,837 | +0.43(+1.23%) |
Jan 30, 2019 | 34.69 | 35.10 | 34.14 | 34.89 | 3,665,944 | +0.77(+2.27%) |
Jan 29, 2019 | 34.63 | 34.72 | 33.88 | 34.11 | 3,267,609 | -0.39(-1.13%) |
Jan 28, 2019 | 34.10 | 34.71 | 33.79 | 34.50 | 4,532,093 | -0.32(-0.92%) |
Jan 25, 2019 | 34.89 | 36.94 | 34.14 | 34.82 | 11,855,319 | +2.15(+6.57%) |
Jan 24, 2019 | 31.19 | 33.33 | 31.12 | 32.68 | 6,467,324 | +1.76(+5.70%) |
Jan 23, 2019 | 30.96 | 31.50 | 30.48 | 30.91 | 3,526,427 | +0.22(+0.73%) |
Jan 22, 2019 | 31.98 | 32.06 | 30.55 | 30.69 | 4,610,743 | -1.40(-4.35%) |
Jan 18, 2019 | 31.17 | 32.12 | 30.98 | 32.09 | 4,967,363 | +1.20(+3.87%) |
Jan 17, 2019 | 31.32 | 31.37 | 29.99 | 30.89 | 5,932,308 | -0.79(-2.49%) |
Jan 16, 2019 | 31.60 | 32.04 | 31.53 | 31.68 | 2,489,190 | +0.06(+0.18%) |
Jan 15, 2019 | 32.16 | 32.32 | 31.45 | 31.62 | 2,985,454 | -0.37(-1.17%) |
Jan 14, 2019 | 31.90 | 32.30 | 31.23 | 32.00 | 4,889,323 | -0.44(-1.35%) |
Jan 11, 2019 | 32.39 | 32.60 | 31.77 | 32.44 | 2,754,505 | +0.06(+0.17%) |
Jan 10, 2019 | 32.01 | 32.61 | 31.65 | 32.38 | 3,761,259 | +0.37(+1.15%) |
Jan 09, 2019 | 31.30 | 32.56 | 31.30 | 32.01 | 4,963,900 | +0.80(+2.56%) |
Jan 08, 2019 | 31.46 | 31.63 | 30.65 | 31.22 | 3,772,214 | -0.02(-0.05%) |
Jan 07, 2019 | 30.60 | 31.38 | 30.57 | 31.23 | 3,580,264 | +0.81(+2.67%) |
Jan 04, 2019 | 29.65 | 30.63 | 29.47 | 30.42 | 4,053,332 | +1.29(+4.44%) |
Jan 03, 2019 | 30.79 | 30.79 | 29.09 | 29.13 | 5,552,439 | -2.04(-6.55%) |
Jan 02, 2019 | 30.24 | 31.43 | 30.04 | 31.17 | 4,353,450 | +0.39(+1.27%) |
Dec 31, 2018 | 30.79 | 31.17 | 30.39 | 30.78 | 3,257,912 | +0.19(+0.63%) |
Dec 28, 2018 | 30.74 | 31.15 | 30.15 | 30.59 | 3,537,763 | -0.07(-0.23%) |
Dec 27, 2018 | 29.91 | 30.67 | 29.51 | 30.66 | 3,486,332 | +0.42(+1.40%) |
Dec 26, 2018 | 29.01 | 30.28 | 28.22 | 30.24 | 5,337,108 | +1.42(+4.93%) |
Dec 24, 2018 | 28.81 | 29.51 | 28.50 | 28.82 | 3,654,869 | -0.18(-0.63%) |
Dec 21, 2018 | 29.18 | 29.86 | 28.48 | 29.00 | 16,432,871 | -0.18(-0.60%) |
Dec 20, 2018 | 28.71 | 29.93 | 28.71 | 29.18 | 7,154,158 | +0.32(+1.11%) |
Dec 19, 2018 | 29.84 | 30.42 | 28.54 | 28.86 | 6,431,221 | -0.92(-3.08%) |
Dec 18, 2018 | 29.65 | 30.36 | 29.31 | 29.77 | 4,926,200 | +0.42(+1.44%) |
Dec 17, 2018 | 30.20 | 30.78 | 29.09 | 29.35 | 6,088,340 | -0.88(-2.91%) |
Dec 14, 2018 | 30.46 | 30.90 | 30.09 | 30.23 | 4,139,046 | -0.67(-2.16%) |
Dec 13, 2018 | 31.51 | 31.65 | 30.73 | 30.90 | 3,375,734 | -0.47(-1.50%) |
Dec 12, 2018 | 31.48 | 32.26 | 30.96 | 31.37 | 4,090,225 | +0.39(+1.27%) |
Dec 11, 2018 | 31.80 | 32.09 | 30.64 | 30.97 | 3,614,085 | -0.24(-0.78%) |
Dec 10, 2018 | 31.18 | 31.50 | 30.57 | 31.22 | 3,538,371 | -0.07(-0.23%) |
Dec 07, 2018 | 32.52 | 32.63 | 31.29 | 31.29 | 5,540,579 | -1.37(-4.20%) |
Dec 06, 2018 | 31.75 | 32.90 | 31.72 | 32.66 | 8,530,232 | +0.06(+0.19%) |
Dec 04, 2018 | 34.74 | 35.16 | 32.58 | 32.60 | 7,427,865 | -2.50(-7.13%) |
Dec 03, 2018 | 34.48 | 35.18 | 34.02 | 35.10 | 5,995,886 | +1.31(+3.88%) |
Nov 30, 2018 | 33.36 | 33.84 | 32.77 | 33.79 | 5,992,793 | +0.34(+1.03%) |
Nov 29, 2018 | 34.27 | 34.38 | 33.04 | 33.44 | 4,039,941 | -1.14(-3.29%) |
Nov 28, 2018 | 34.60 | 34.89 | 32.87 | 34.58 | 5,561,466 | +0.01(+0.02%) |
Nov 27, 2018 | 34.32 | 34.71 | 34.04 | 34.57 | 3,647,064 | +0.13(+0.39%) |
Nov 26, 2018 | 34.27 | 34.47 | 33.41 | 34.44 | 3,573,676 | +0.76(+2.26%) |
Nov 23, 2018 | 32.93 | 34.17 | 32.84 | 33.68 | 1,810,131 | +0.32(+0.96%) |
Nov 21, 2018 | 33.36 | 33.36 | 33.36 | 0 | +0.32(+0.97%) | |
Nov 20, 2018 | 32.15 | 33.24 | 31.73 | 33.04 | 5,061,792 | +0.05(+0.17%) |
Nov 19, 2018 | 33.92 | 34.09 | 32.79 | 32.98 | 4,002,574 | -0.97(-2.86%) |
Nov 16, 2018 | 34.00 | 34.29 | 33.37 | 33.95 | 5,471,969 | -0.44(-1.28%) |
Nov 15, 2018 | 33.25 | 34.69 | 33.10 | 34.39 | 4,460,861 | +0.89(+2.67%) |
Nov 14, 2018 | 33.82 | 34.45 | 33.26 | 33.50 | 4,750,815 | +0.13(+0.40%) |
Nov 13, 2018 | 33.10 | 33.61 | 32.92 | 33.37 | 5,041,067 | +0.52(+1.58%) |
Nov 12, 2018 | 33.33 | 33.59 | 32.37 | 32.85 | 5,738,710 | -0.89(-2.65%) |
Nov 09, 2018 | 35.22 | 35.22 | 33.20 | 33.74 | 9,612,163 | -1.80(-5.07%) |
Nov 08, 2018 | 35.89 | 36.38 | 35.35 | 35.55 | 5,651,263 | -0.37(-1.03%) |
Nov 07, 2018 | 35.71 | 35.93 | 35.02 | 35.91 | 4,801,717 | +0.30(+0.84%) |
Nov 06, 2018 | 35.36 | 35.68 | 34.60 | 35.62 | 5,246,702 | +0.37(+1.05%) |
Nov 05, 2018 | 34.39 | 35.83 | 33.80 | 35.25 | 9,898,400 | +0.53(+1.54%) |
Nov 02, 2018 | 32.15 | 35.16 | 31.80 | 34.71 | 13,653,141 | +1.01(+3.00%) |