Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.30 | 35.03 | 34.10 | 34.93 | 4,018,782 | +0.62(+1.80%) |
Jan 30, 2019 | 34.14 | 34.42 | 33.69 | 34.31 | 4,283,395 | +0.28(+0.81%) |
Jan 29, 2019 | 33.29 | 34.09 | 32.95 | 34.03 | 3,260,045 | +0.37(+1.10%) |
Jan 28, 2019 | 33.21 | 33.83 | 33.14 | 33.66 | 2,503,651 | +0.12(+0.37%) |
Jan 25, 2019 | 33.65 | 34.09 | 33.35 | 33.54 | 5,344,711 | +0.18(+0.54%) |
Jan 24, 2019 | 32.86 | 33.37 | 32.85 | 33.35 | 3,066,249 | +0.48(+1.45%) |
Jan 23, 2019 | 33.03 | 33.31 | 32.54 | 32.88 | 2,929,896 | -0.13(-0.40%) |
Jan 22, 2019 | 33.42 | 33.42 | 32.83 | 33.01 | 5,613,287 | -0.58(-1.73%) |
Jan 18, 2019 | 33.41 | 33.87 | 33.31 | 33.59 | 4,075,931 | +0.30(+0.92%) |
Jan 17, 2019 | 32.84 | 33.46 | 32.69 | 33.29 | 4,369,844 | +0.23(+0.69%) |
Jan 16, 2019 | 33.41 | 33.55 | 33.06 | 33.06 | 3,768,520 | -0.33(-1.00%) |
Jan 15, 2019 | 33.35 | 33.52 | 33.00 | 33.39 | 2,975,818 | -0.07(-0.20%) |
Jan 14, 2019 | 33.52 | 33.73 | 33.42 | 33.46 | 1,971,494 | -0.24(-0.71%) |
Jan 11, 2019 | 33.48 | 33.88 | 33.40 | 33.70 | 2,966,156 | +0.05(+0.14%) |
Jan 10, 2019 | 33.51 | 33.74 | 33.30 | 33.65 | 7,375,623 | -0.08(-0.23%) |
Jan 09, 2019 | 33.15 | 33.96 | 32.84 | 33.73 | 6,658,614 | +0.70(+2.10%) |
Jan 08, 2019 | 33.04 | 33.10 | 32.59 | 33.03 | 4,467,561 | +0.26(+0.78%) |
Jan 07, 2019 | 32.20 | 33.09 | 31.96 | 32.77 | 4,977,412 | +0.72(+2.26%) |
Jan 04, 2019 | 31.25 | 32.21 | 31.19 | 32.05 | 6,300,522 | +1.19(+3.86%) |
Jan 03, 2019 | 31.01 | 31.36 | 30.67 | 30.86 | 4,781,001 | -0.38(-1.22%) |
Jan 02, 2019 | 30.46 | 31.41 | 30.38 | 31.24 | 3,425,873 | +0.28(+0.89%) |
Dec 31, 2018 | 30.96 | 31.24 | 30.39 | 30.96 | 3,439,914 | +0.14(+0.46%) |
Dec 28, 2018 | 31.03 | 31.36 | 30.62 | 30.82 | 3,919,867 | -0.04(-0.12%) |
Dec 27, 2018 | 30.21 | 30.88 | 29.80 | 30.86 | 5,363,665 | +0.20(+0.65%) |
Dec 26, 2018 | 29.41 | 30.69 | 29.10 | 30.66 | 6,281,034 | +1.39(+4.75%) |
Dec 24, 2018 | 29.67 | 29.89 | 29.22 | 29.27 | 3,839,000 | -0.67(-2.23%) |
Dec 21, 2018 | 30.80 | 31.28 | 29.85 | 29.94 | 6,280,988 | -0.79(-2.58%) |
Dec 20, 2018 | 30.87 | 31.43 | 30.47 | 30.73 | 8,632,484 | -0.33(-1.07%) |
Dec 19, 2018 | 31.49 | 32.21 | 30.95 | 31.06 | 7,023,609 | -0.39(-1.24%) |
Dec 18, 2018 | 31.22 | 31.83 | 31.13 | 31.45 | 5,903,707 | +0.43(+1.38%) |
Dec 17, 2018 | 31.31 | 31.72 | 30.84 | 31.02 | 5,937,750 | -0.40(-1.27%) |
Dec 14, 2018 | 31.51 | 32.01 | 31.33 | 31.42 | 4,610,700 | -0.36(-1.13%) |
Dec 13, 2018 | 32.16 | 32.33 | 31.72 | 31.78 | 2,850,616 | -0.31(-0.97%) |
Dec 12, 2018 | 31.94 | 32.53 | 31.81 | 32.09 | 4,627,943 | +0.40(+1.26%) |
Dec 11, 2018 | 32.27 | 32.52 | 31.64 | 31.70 | 4,533,958 | -0.24(-0.74%) |
Dec 10, 2018 | 32.47 | 32.67 | 31.56 | 31.93 | 7,207,183 | -0.55(-1.69%) |
Dec 07, 2018 | 32.88 | 33.29 | 32.39 | 32.48 | 8,734,437 | -0.41(-1.24%) |
Dec 06, 2018 | 32.18 | 32.91 | 31.95 | 32.89 | 7,857,574 | +0.28(+0.87%) |
Dec 04, 2018 | 33.86 | 33.89 | 32.54 | 32.61 | 9,886,612 | -1.59(-4.66%) |
Dec 03, 2018 | 34.23 | 34.35 | 33.53 | 34.20 | 4,891,499 | +0.53(+1.58%) |
Nov 30, 2018 | 33.53 | 33.72 | 33.37 | 33.67 | 2,747,224 | +0.09(+0.25%) |
Nov 29, 2018 | 33.76 | 33.89 | 33.35 | 33.58 | 6,444,635 | -0.26(-0.76%) |
Nov 28, 2018 | 33.04 | 33.84 | 32.36 | 33.84 | 13,262,258 | +0.82(+2.47%) |
Nov 27, 2018 | 32.91 | 33.16 | 32.81 | 33.02 | 3,594,524 | -0.05(-0.14%) |
Nov 26, 2018 | 32.94 | 33.18 | 32.79 | 33.07 | 3,820,687 | +0.33(+1.01%) |
Nov 23, 2018 | 32.48 | 33.00 | 32.46 | 32.74 | 1,413,849 | +0.10(+0.32%) |
Nov 21, 2018 | 32.63 | 32.63 | 32.63 | 0 | +0.44(+1.35%) | |
Nov 20, 2018 | 31.80 | 32.62 | 31.66 | 32.20 | 3,778,454 | -0.12(-0.38%) |
Nov 19, 2018 | 32.35 | 32.62 | 32.07 | 32.32 | 4,128,605 | -0.11(-0.35%) |
Nov 16, 2018 | 31.87 | 32.49 | 31.84 | 32.44 | 4,103,592 | +0.23(+0.71%) |
Nov 15, 2018 | 31.95 | 32.33 | 31.57 | 32.21 | 3,989,067 | -0.28(-0.88%) |
Nov 14, 2018 | 33.10 | 33.35 | 32.25 | 32.49 | 3,680,883 | -0.34(-1.04%) |
Nov 13, 2018 | 32.56 | 33.23 | 32.53 | 32.83 | 5,007,050 | +0.40(+1.23%) |
Nov 12, 2018 | 32.67 | 32.91 | 32.41 | 32.44 | 5,583,069 | -0.42(-1.27%) |
Nov 09, 2018 | 33.04 | 33.34 | 32.67 | 32.85 | 2,856,282 | -0.38(-1.14%) |
Nov 08, 2018 | 33.26 | 33.68 | 32.87 | 33.23 | 3,797,290 | -0.38(-1.13%) |
Nov 07, 2018 | 33.72 | 33.75 | 33.06 | 33.61 | 3,390,001 | +0.21(+0.62%) |
Nov 06, 2018 | 33.39 | 33.65 | 33.28 | 33.40 | 2,280,992 | -0.09(-0.28%) |
Nov 05, 2018 | 33.12 | 33.57 | 33.01 | 33.50 | 2,350,055 | +0.35(+1.06%) |
Nov 02, 2018 | 33.44 | 33.58 | 32.79 | 33.15 | 4,447,535 | -0.14(-0.43%) |