Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.85 | 31.26 | 30.76 | 31.22 | 4,977,133 | +0.39(+1.27%) |
Jan 30, 2019 | 31.16 | 31.20 | 30.62 | 30.83 | 7,242,524 | -0.01(-0.03%) |
Jan 29, 2019 | 30.84 | 31.00 | 30.76 | 30.84 | 2,842,716 | +0.22(+0.73%) |
Jan 28, 2019 | 30.46 | 30.65 | 30.39 | 30.61 | 3,165,518 | +0.02(+0.05%) |
Jan 25, 2019 | 30.55 | 30.70 | 30.47 | 30.60 | 3,579,296 | +0.04(+0.13%) |
Jan 24, 2019 | 30.72 | 30.75 | 30.46 | 30.56 | 5,518,407 | -0.56(-1.79%) |
Jan 23, 2019 | 31.35 | 31.46 | 30.93 | 31.11 | 3,420,372 | +0.08(+0.26%) |
Jan 22, 2019 | 30.82 | 31.11 | 30.80 | 31.03 | 3,525,711 | -0.07(-0.23%) |
Jan 18, 2019 | 31.10 | 31.23 | 30.99 | 31.11 | 7,437,236 | +0.06(+0.21%) |
Jan 17, 2019 | 30.70 | 31.11 | 30.66 | 31.04 | 4,794,201 | +0.45(+1.48%) |
Jan 16, 2019 | 30.60 | 30.79 | 30.52 | 30.59 | 4,460,957 | -0.51(-1.64%) |
Jan 15, 2019 | 30.68 | 31.14 | 30.65 | 31.10 | 4,431,045 | +0.35(+1.14%) |
Jan 14, 2019 | 30.84 | 30.87 | 30.56 | 30.75 | 6,538,626 | -0.61(-1.96%) |
Jan 11, 2019 | 31.19 | 31.51 | 31.14 | 31.36 | 4,461,186 | +0.02(+0.05%) |
Jan 10, 2019 | 31.05 | 31.40 | 30.98 | 31.34 | 3,732,703 | +0.13(+0.41%) |
Jan 09, 2019 | 31.38 | 31.40 | 31.15 | 31.22 | 2,815,042 | +0.11(+0.36%) |
Jan 08, 2019 | 30.54 | 31.13 | 30.54 | 31.11 | 3,910,190 | +0.20(+0.64%) |
Jan 07, 2019 | 30.73 | 31.05 | 30.56 | 30.91 | 4,269,596 | +0.15(+0.49%) |
Jan 04, 2019 | 30.35 | 30.83 | 30.35 | 30.76 | 3,717,425 | +0.63(+2.09%) |
Jan 03, 2019 | 30.35 | 30.49 | 30.13 | 30.13 | 3,461,576 | -0.04(-0.13%) |
Jan 02, 2019 | 30.08 | 30.35 | 29.94 | 30.17 | 2,990,170 | -0.26(-0.86%) |
Dec 31, 2018 | 30.46 | 30.51 | 30.24 | 30.43 | 2,413,614 | +0.05(+0.16%) |
Dec 28, 2018 | 30.31 | 30.60 | 30.28 | 30.38 | 3,603,782 | +0.12(+0.39%) |
Dec 27, 2018 | 29.82 | 30.27 | 29.54 | 30.26 | 4,685,713 | +0.00(+0.00%) |
Dec 26, 2018 | 29.58 | 30.27 | 29.43 | 30.26 | 3,762,427 | +0.61(+2.04%) |
Dec 24, 2018 | 29.86 | 29.97 | 29.51 | 29.66 | 2,747,006 | -0.27(-0.90%) |
Dec 21, 2018 | 30.13 | 30.55 | 29.92 | 29.93 | 5,735,739 | -0.25(-0.84%) |
Dec 20, 2018 | 30.50 | 30.52 | 30.01 | 30.18 | 8,453,070 | +0.40(+1.34%) |
Dec 19, 2018 | 31.27 | 31.27 | 29.70 | 29.78 | 19,328,954 | +0.25(+0.84%) |
Dec 18, 2018 | 29.76 | 29.78 | 29.36 | 29.54 | 5,520,378 | +0.02(+0.05%) |
Dec 17, 2018 | 29.82 | 29.87 | 29.42 | 29.52 | 5,095,583 | -0.43(-1.44%) |
Dec 14, 2018 | 29.93 | 30.00 | 29.78 | 29.95 | 5,302,391 | -0.26(-0.87%) |
Dec 13, 2018 | 30.29 | 30.34 | 30.00 | 30.21 | 2,846,467 | +0.21(+0.69%) |
Dec 12, 2018 | 30.07 | 30.39 | 29.99 | 30.01 | 3,060,227 | +0.25(+0.86%) |
Dec 11, 2018 | 30.31 | 30.35 | 29.66 | 29.75 | 4,552,480 | -0.25(-0.85%) |
Dec 10, 2018 | 29.79 | 30.10 | 29.59 | 30.01 | 5,833,106 | +0.30(+1.02%) |
Dec 07, 2018 | 29.66 | 29.98 | 29.53 | 29.70 | 7,782,307 | -0.10(-0.32%) |
Dec 06, 2018 | 29.47 | 29.82 | 29.00 | 29.80 | 7,845,222 | -0.73(-2.40%) |
Dec 04, 2018 | 30.99 | 31.10 | 30.40 | 30.53 | 8,301,546 | -0.21(-0.70%) |
Dec 03, 2018 | 30.85 | 31.06 | 30.44 | 30.75 | 15,802,090 | -2.60(-7.79%) |
Nov 30, 2018 | 32.84 | 33.38 | 32.82 | 33.34 | 4,359,850 | +0.46(+1.40%) |
Nov 29, 2018 | 32.73 | 33.01 | 32.67 | 32.88 | 2,344,588 | +0.08(+0.24%) |
Nov 28, 2018 | 32.28 | 32.87 | 32.25 | 32.80 | 5,287,865 | +0.62(+1.93%) |
Nov 27, 2018 | 31.91 | 32.20 | 31.77 | 32.18 | 2,369,355 | -0.12(-0.37%) |
Nov 26, 2018 | 32.30 | 32.46 | 32.26 | 32.30 | 3,104,983 | -0.08(-0.25%) |
Nov 23, 2018 | 32.32 | 32.55 | 32.25 | 32.38 | 1,015,372 | +0.12(+0.37%) |
Nov 21, 2018 | 32.26 | 32.26 | 32.26 | 0 | -0.10(-0.30%) | |
Nov 20, 2018 | 32.42 | 32.62 | 32.28 | 32.36 | 3,067,865 | -0.16(-0.49%) |
Nov 19, 2018 | 32.47 | 32.60 | 32.28 | 32.52 | 3,911,373 | +0.39(+1.21%) |
Nov 16, 2018 | 31.93 | 32.28 | 31.91 | 32.13 | 4,488,812 | -0.06(-0.17%) |
Nov 15, 2018 | 32.12 | 32.28 | 31.81 | 32.18 | 6,244,912 | +0.00(+0.01%) |
Nov 14, 2018 | 32.18 | 32.43 | 32.05 | 32.18 | 3,068,551 | -0.40(-1.23%) |
Nov 13, 2018 | 32.56 | 32.82 | 32.41 | 32.58 | 3,050,657 | +0.29(+0.90%) |
Nov 12, 2018 | 32.27 | 32.44 | 32.16 | 32.29 | 2,465,791 | -0.21(-0.65%) |
Nov 09, 2018 | 32.46 | 32.61 | 32.30 | 32.50 | 2,247,074 | +0.05(+0.15%) |
Nov 08, 2018 | 32.36 | 32.61 | 32.32 | 32.45 | 3,110,383 | +0.34(+1.05%) |
Nov 07, 2018 | 31.84 | 32.16 | 31.77 | 32.11 | 3,962,996 | +0.79(+2.54%) |
Nov 06, 2018 | 31.32 | 31.41 | 31.21 | 31.32 | 2,543,074 | -0.20(-0.62%) |
Nov 05, 2018 | 31.22 | 31.63 | 31.15 | 31.52 | 3,634,216 | +0.95(+3.12%) |
Nov 02, 2018 | 30.97 | 31.01 | 30.47 | 30.56 | 3,783,796 | -0.67(-2.14%) |