Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.35 | 35.08 | 34.15 | 34.98 | 4,013,051 | +0.62(+1.80%) |
Jan 30, 2019 | 34.18 | 34.47 | 33.74 | 34.36 | 4,277,287 | +0.28(+0.81%) |
Jan 29, 2019 | 33.34 | 34.14 | 32.99 | 34.08 | 3,255,397 | +0.37(+1.10%) |
Jan 28, 2019 | 33.26 | 33.88 | 33.18 | 33.71 | 2,500,081 | +0.12(+0.37%) |
Jan 25, 2019 | 33.70 | 34.14 | 33.39 | 33.58 | 5,337,089 | +0.18(+0.54%) |
Jan 24, 2019 | 32.91 | 33.42 | 32.90 | 33.40 | 3,061,877 | +0.48(+1.45%) |
Jan 23, 2019 | 33.08 | 33.35 | 32.58 | 32.93 | 2,925,718 | -0.13(-0.40%) |
Jan 22, 2019 | 33.47 | 33.47 | 32.88 | 33.06 | 5,605,283 | -0.58(-1.73%) |
Jan 18, 2019 | 33.46 | 33.92 | 33.35 | 33.64 | 4,070,119 | +0.31(+0.92%) |
Jan 17, 2019 | 32.89 | 33.51 | 32.73 | 33.34 | 4,363,612 | +0.23(+0.69%) |
Jan 16, 2019 | 33.46 | 33.59 | 33.11 | 33.11 | 3,763,147 | -0.33(-1.00%) |
Jan 15, 2019 | 33.40 | 33.56 | 33.05 | 33.44 | 2,971,575 | -0.07(-0.20%) |
Jan 14, 2019 | 33.56 | 33.77 | 33.47 | 33.51 | 1,968,683 | -0.24(-0.71%) |
Jan 11, 2019 | 33.53 | 33.93 | 33.45 | 33.75 | 2,961,927 | +0.05(+0.14%) |
Jan 10, 2019 | 33.55 | 33.78 | 33.35 | 33.70 | 7,365,106 | -0.08(-0.23%) |
Jan 09, 2019 | 33.20 | 34.01 | 32.89 | 33.77 | 6,649,119 | +0.70(+2.10%) |
Jan 08, 2019 | 33.09 | 33.14 | 32.64 | 33.08 | 4,461,190 | +0.26(+0.78%) |
Jan 07, 2019 | 32.25 | 33.14 | 32.01 | 32.82 | 4,970,314 | +0.72(+2.26%) |
Jan 04, 2019 | 31.30 | 32.25 | 31.24 | 32.10 | 6,291,538 | +1.19(+3.86%) |
Jan 03, 2019 | 31.06 | 31.41 | 30.71 | 30.90 | 4,774,184 | -0.38(-1.22%) |
Jan 02, 2019 | 30.50 | 31.46 | 30.43 | 31.29 | 3,420,988 | +0.28(+0.89%) |
Dec 31, 2018 | 31.00 | 31.29 | 30.44 | 31.01 | 3,435,008 | +0.14(+0.46%) |
Dec 28, 2018 | 31.08 | 31.40 | 30.67 | 30.87 | 3,914,278 | -0.04(-0.12%) |
Dec 27, 2018 | 30.26 | 30.92 | 29.85 | 30.90 | 5,356,017 | +0.20(+0.65%) |
Dec 26, 2018 | 29.45 | 30.73 | 29.14 | 30.70 | 6,272,078 | +1.39(+4.75%) |
Dec 24, 2018 | 29.71 | 29.93 | 29.26 | 29.31 | 3,833,526 | -0.67(-2.23%) |
Dec 21, 2018 | 30.85 | 31.32 | 29.89 | 29.98 | 6,272,032 | -0.79(-2.58%) |
Dec 20, 2018 | 30.91 | 31.47 | 30.52 | 30.77 | 8,620,229 | -0.33(-1.07%) |
Dec 19, 2018 | 31.53 | 32.25 | 30.99 | 31.10 | 7,013,638 | -0.39(-1.24%) |
Dec 18, 2018 | 31.27 | 31.87 | 31.17 | 31.49 | 5,895,325 | +0.43(+1.38%) |
Dec 17, 2018 | 31.35 | 31.77 | 30.89 | 31.07 | 5,929,320 | -0.40(-1.27%) |
Dec 14, 2018 | 31.55 | 32.05 | 31.37 | 31.47 | 4,604,154 | -0.36(-1.13%) |
Dec 13, 2018 | 32.21 | 32.38 | 31.77 | 31.83 | 2,846,569 | -0.31(-0.97%) |
Dec 12, 2018 | 31.99 | 32.58 | 31.85 | 32.14 | 4,621,372 | +0.40(+1.26%) |
Dec 11, 2018 | 32.32 | 32.57 | 31.68 | 31.74 | 4,527,521 | -0.24(-0.74%) |
Dec 10, 2018 | 32.52 | 32.72 | 31.61 | 31.98 | 7,196,951 | -0.55(-1.69%) |
Dec 07, 2018 | 32.93 | 33.34 | 32.43 | 32.53 | 8,722,037 | -0.41(-1.24%) |
Dec 06, 2018 | 32.23 | 32.96 | 32.00 | 32.94 | 7,846,419 | +0.28(+0.87%) |
Dec 04, 2018 | 33.91 | 33.93 | 32.59 | 32.65 | 9,872,576 | -1.60(-4.66%) |
Dec 03, 2018 | 34.28 | 34.40 | 33.58 | 34.25 | 4,884,554 | +0.53(+1.58%) |
Nov 30, 2018 | 33.57 | 33.77 | 33.42 | 33.72 | 2,743,324 | +0.09(+0.25%) |
Nov 29, 2018 | 33.81 | 33.93 | 33.39 | 33.63 | 6,435,485 | -0.26(-0.76%) |
Nov 28, 2018 | 33.09 | 33.89 | 32.41 | 33.89 | 13,243,430 | +0.82(+2.47%) |
Nov 27, 2018 | 32.96 | 33.20 | 32.86 | 33.07 | 3,589,421 | -0.05(-0.14%) |
Nov 26, 2018 | 32.98 | 33.23 | 32.83 | 33.12 | 3,815,262 | +0.33(+1.01%) |
Nov 23, 2018 | 32.53 | 33.05 | 32.51 | 32.79 | 1,411,842 | +0.10(+0.32%) |
Nov 21, 2018 | 32.68 | 32.68 | 32.68 | 0 | +0.44(+1.35%) | |
Nov 20, 2018 | 31.85 | 32.67 | 31.70 | 32.24 | 3,773,089 | -0.12(-0.38%) |
Nov 19, 2018 | 32.40 | 32.66 | 32.12 | 32.37 | 4,122,744 | -0.11(-0.35%) |
Nov 16, 2018 | 31.91 | 32.54 | 31.88 | 32.48 | 4,097,766 | +0.23(+0.71%) |
Nov 15, 2018 | 32.00 | 32.38 | 31.62 | 32.25 | 3,983,404 | -0.28(-0.88%) |
Nov 14, 2018 | 33.15 | 33.39 | 32.29 | 32.54 | 3,675,657 | -0.34(-1.04%) |
Nov 13, 2018 | 32.60 | 33.28 | 32.58 | 32.88 | 4,999,941 | +0.40(+1.23%) |
Nov 12, 2018 | 32.72 | 32.96 | 32.45 | 32.48 | 5,575,143 | -0.42(-1.27%) |
Nov 09, 2018 | 33.09 | 33.38 | 32.72 | 32.90 | 2,852,227 | -0.38(-1.14%) |
Nov 08, 2018 | 33.31 | 33.73 | 32.92 | 33.28 | 3,791,899 | -0.38(-1.13%) |
Nov 07, 2018 | 33.77 | 33.80 | 33.11 | 33.66 | 3,385,188 | +0.21(+0.62%) |
Nov 06, 2018 | 33.44 | 33.70 | 33.33 | 33.45 | 2,277,754 | -0.09(-0.28%) |
Nov 05, 2018 | 33.16 | 33.62 | 33.06 | 33.54 | 2,346,719 | +0.35(+1.06%) |
Nov 02, 2018 | 33.49 | 33.63 | 32.83 | 33.19 | 4,441,221 | -0.14(-0.43%) |