Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.93 | 38.09 | 36.58 | 37.50 | 34,669,104 | -0.02(-0.05%) |
Jan 30, 2019 | 37.58 | 38.03 | 36.89 | 37.52 | 33,414,128 | +0.83(+2.27%) |
Jan 29, 2019 | 37.56 | 38.25 | 36.55 | 36.69 | 30,720,414 | -0.68(-1.81%) |
Jan 28, 2019 | 36.26 | 38.23 | 35.96 | 37.37 | 45,024,404 | -0.86(-2.26%) |
Jan 25, 2019 | 37.38 | 38.57 | 36.80 | 38.23 | 62,207,856 | +2.33(+6.48%) |
Jan 24, 2019 | 34.65 | 36.74 | 34.44 | 35.90 | 66,086,216 | +2.31(+6.86%) |
Jan 23, 2019 | 33.47 | 34.04 | 32.81 | 33.60 | 31,554,128 | +0.36(+1.09%) |
Jan 22, 2019 | 34.59 | 34.59 | 32.92 | 33.24 | 37,711,464 | -1.85(-5.29%) |
Jan 18, 2019 | 33.59 | 35.51 | 33.42 | 35.09 | 45,728,904 | +1.84(+5.55%) |
Jan 17, 2019 | 32.61 | 33.56 | 32.05 | 33.25 | 29,696,408 | +0.29(+0.89%) |
Jan 16, 2019 | 33.40 | 33.69 | 32.90 | 32.95 | 25,337,048 | -0.40(-1.21%) |
Jan 15, 2019 | 34.36 | 34.57 | 33.02 | 33.35 | 31,181,702 | -0.67(-1.96%) |
Jan 14, 2019 | 34.07 | 34.27 | 33.62 | 34.02 | 35,237,372 | -1.31(-3.72%) |
Jan 11, 2019 | 34.76 | 36.04 | 34.35 | 35.34 | 31,051,394 | +0.10(+0.28%) |
Jan 10, 2019 | 34.60 | 35.28 | 34.42 | 35.24 | 24,870,198 | +0.46(+1.33%) |
Jan 09, 2019 | 34.31 | 35.61 | 34.27 | 34.78 | 55,113,036 | +1.67(+5.04%) |
Jan 08, 2019 | 33.90 | 33.93 | 32.20 | 33.11 | 32,004,514 | -0.26(-0.76%) |
Jan 07, 2019 | 33.07 | 33.80 | 32.69 | 33.36 | 45,590,056 | +1.28(+3.98%) |
Jan 04, 2019 | 31.07 | 32.42 | 30.96 | 32.09 | 29,102,390 | +1.67(+5.48%) |
Jan 03, 2019 | 31.22 | 31.55 | 30.28 | 30.42 | 29,675,186 | -1.72(-5.34%) |
Jan 02, 2019 | 30.42 | 32.46 | 30.17 | 32.14 | 26,440,356 | +1.00(+3.21%) |
Dec 31, 2018 | 31.39 | 31.79 | 30.87 | 31.14 | 21,800,422 | +0.16(+0.51%) |
Dec 28, 2018 | 31.40 | 31.68 | 30.81 | 30.98 | 30,422,718 | -0.35(-1.13%) |
Dec 27, 2018 | 29.84 | 31.41 | 29.66 | 31.33 | 39,817,404 | +1.02(+3.37%) |
Dec 26, 2018 | 28.79 | 30.33 | 27.86 | 30.31 | 46,543,316 | +1.83(+6.44%) |
Dec 24, 2018 | 29.30 | 29.78 | 28.46 | 28.48 | 24,225,444 | -1.28(-4.29%) |
Dec 21, 2018 | 31.09 | 31.45 | 29.55 | 29.75 | 55,673,264 | -0.94(-3.07%) |
Dec 20, 2018 | 31.01 | 32.28 | 30.28 | 30.69 | 61,521,672 | -0.13(-0.41%) |
Dec 19, 2018 | 31.07 | 32.95 | 30.68 | 30.82 | 108,574,760 | -2.65(-7.92%) |
Dec 18, 2018 | 33.75 | 34.29 | 33.33 | 33.47 | 46,080,492 | +0.23(+0.68%) |
Dec 17, 2018 | 33.52 | 34.56 | 32.97 | 33.25 | 31,367,862 | -0.31(-0.94%) |
Dec 14, 2018 | 33.79 | 34.79 | 33.42 | 33.56 | 29,474,050 | -0.80(-2.34%) |
Dec 13, 2018 | 35.61 | 35.69 | 34.11 | 34.36 | 24,265,292 | -0.99(-2.80%) |
Dec 12, 2018 | 35.27 | 35.92 | 34.74 | 35.36 | 27,131,858 | +0.80(+2.33%) |
Dec 11, 2018 | 34.92 | 35.58 | 34.44 | 34.55 | 26,701,032 | +0.40(+1.18%) |
Dec 10, 2018 | 34.18 | 35.05 | 33.88 | 34.15 | 34,590,660 | -0.50(-1.44%) |
Dec 07, 2018 | 36.92 | 36.92 | 34.55 | 34.65 | 31,204,258 | -2.32(-6.26%) |
Dec 06, 2018 | 34.99 | 36.97 | 34.47 | 36.96 | 38,186,004 | +0.78(+2.14%) |
Dec 04, 2018 | 38.82 | 39.12 | 36.03 | 36.19 | 37,315,112 | -3.09(-7.87%) |
Dec 03, 2018 | 39.45 | 39.49 | 38.42 | 39.28 | 36,323,412 | +1.44(+3.81%) |
Nov 30, 2018 | 37.04 | 37.91 | 36.25 | 37.84 | 28,713,810 | +0.64(+1.71%) |
Nov 29, 2018 | 37.58 | 37.98 | 37.02 | 37.20 | 24,006,604 | -0.79(-2.07%) |
Nov 28, 2018 | 36.59 | 38.27 | 35.32 | 37.98 | 42,676,396 | +1.68(+4.62%) |
Nov 27, 2018 | 35.41 | 36.75 | 35.35 | 36.31 | 21,790,748 | +0.42(+1.18%) |
Nov 26, 2018 | 37.04 | 37.08 | 34.86 | 35.88 | 27,007,116 | +0.17(+0.47%) |
Nov 23, 2018 | 35.26 | 36.80 | 35.25 | 35.72 | 11,472,582 | +0.02(+0.05%) |
Nov 21, 2018 | 35.70 | 35.70 | 35.70 | 0 | +0.26(+0.72%) | |
Nov 20, 2018 | 33.46 | 36.30 | 33.41 | 35.44 | 39,444,996 | -0.70(-1.93%) |
Nov 19, 2018 | 38.47 | 38.58 | 35.98 | 36.14 | 31,580,766 | -2.56(-6.62%) |
Nov 16, 2018 | 37.73 | 38.97 | 37.61 | 38.70 | 25,931,396 | -0.46(-1.18%) |
Nov 15, 2018 | 37.24 | 39.42 | 36.92 | 39.16 | 30,533,306 | +1.84(+4.94%) |
Nov 14, 2018 | 37.90 | 38.24 | 36.91 | 37.32 | 24,154,402 | +0.18(+0.48%) |
Nov 13, 2018 | 36.95 | 38.01 | 36.74 | 37.14 | 26,337,342 | +0.40(+1.10%) |
Nov 12, 2018 | 37.52 | 37.81 | 36.14 | 36.74 | 25,226,958 | -1.64(-4.27%) |
Nov 09, 2018 | 39.14 | 39.24 | 37.69 | 38.38 | 26,600,936 | -1.31(-3.29%) |
Nov 08, 2018 | 39.91 | 40.65 | 39.58 | 39.68 | 15,775,149 | -0.48(-1.20%) |
Nov 07, 2018 | 39.56 | 40.28 | 39.21 | 40.16 | 23,227,438 | +1.11(+2.84%) |
Nov 06, 2018 | 39.00 | 39.80 | 38.82 | 39.05 | 19,482,774 | -0.12(-0.30%) |
Nov 05, 2018 | 39.35 | 39.49 | 38.04 | 39.17 | 23,020,576 | -0.39(-0.99%) |
Nov 02, 2018 | 39.44 | 40.17 | 38.90 | 39.56 | 34,287,916 | +0.20(+0.50%) |