Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.10 | 33.40 | 32.95 | 33.14 | 37,112,732 | +0.56(+1.73%) |
Jan 30, 2019 | 32.24 | 32.69 | 31.79 | 32.58 | 43,834,880 | +0.85(+2.67%) |
Jan 29, 2019 | 32.02 | 32.06 | 31.69 | 31.73 | 29,421,194 | +0.42(+1.33%) |
Jan 28, 2019 | 31.09 | 31.56 | 31.02 | 31.32 | 41,413,340 | -0.69(-2.17%) |
Jan 25, 2019 | 32.27 | 32.53 | 31.80 | 32.01 | 29,840,362 | +0.12(+0.39%) |
Jan 24, 2019 | 31.69 | 32.11 | 31.57 | 31.89 | 41,178,664 | +0.26(+0.83%) |
Jan 23, 2019 | 31.32 | 31.66 | 31.03 | 31.62 | 39,470,088 | +0.83(+2.70%) |
Jan 22, 2019 | 31.44 | 31.58 | 30.67 | 30.79 | 42,365,292 | -0.77(-2.43%) |
Jan 18, 2019 | 31.79 | 31.89 | 31.36 | 31.56 | 40,256,948 | +0.13(+0.42%) |
Jan 17, 2019 | 30.89 | 31.65 | 30.87 | 31.43 | 31,207,086 | +0.26(+0.82%) |
Jan 16, 2019 | 31.14 | 31.34 | 31.02 | 31.17 | 25,078,038 | -0.05(-0.16%) |
Jan 15, 2019 | 31.39 | 31.51 | 30.94 | 31.22 | 27,228,264 | -0.18(-0.56%) |
Jan 14, 2019 | 31.11 | 31.66 | 31.05 | 31.40 | 29,031,160 | +0.15(+0.47%) |
Jan 11, 2019 | 31.03 | 31.30 | 30.91 | 31.25 | 18,993,676 | -0.09(-0.28%) |
Jan 10, 2019 | 31.24 | 31.51 | 30.88 | 31.34 | 42,649,908 | -0.04(-0.14%) |
Jan 09, 2019 | 31.15 | 31.43 | 31.13 | 31.38 | 52,030,936 | +0.77(+2.53%) |
Jan 08, 2019 | 30.38 | 30.66 | 30.16 | 30.61 | 32,201,718 | +0.37(+1.21%) |
Jan 07, 2019 | 30.65 | 30.67 | 30.11 | 30.24 | 36,148,828 | -0.31(-1.00%) |
Jan 04, 2019 | 29.86 | 30.76 | 29.70 | 30.55 | 55,986,544 | +0.67(+2.25%) |
Jan 03, 2019 | 29.95 | 29.98 | 29.53 | 29.88 | 34,017,996 | +0.19(+0.64%) |
Jan 02, 2019 | 28.45 | 29.79 | 28.39 | 29.69 | 57,389,732 | +1.78(+6.39%) |
Dec 31, 2018 | 28.09 | 28.13 | 27.72 | 27.91 | 14,573,582 | +0.09(+0.31%) |
Dec 28, 2018 | 27.76 | 28.07 | 27.63 | 27.82 | 44,736,724 | +0.24(+0.87%) |
Dec 27, 2018 | 26.82 | 27.61 | 26.77 | 27.58 | 22,506,006 | +0.33(+1.21%) |
Dec 26, 2018 | 26.59 | 27.29 | 26.47 | 27.25 | 32,320,630 | +0.49(+1.83%) |
Dec 24, 2018 | 27.01 | 27.26 | 26.69 | 26.76 | 13,797,156 | -0.37(-1.37%) |
Dec 21, 2018 | 27.50 | 27.72 | 27.01 | 27.13 | 36,382,760 | -0.31(-1.12%) |
Dec 20, 2018 | 27.65 | 27.72 | 27.12 | 27.44 | 51,874,812 | +0.49(+1.82%) |
Dec 19, 2018 | 27.82 | 28.14 | 26.74 | 26.95 | 55,525,336 | -0.56(-2.04%) |
Dec 18, 2018 | 27.51 | 27.69 | 27.34 | 27.51 | 29,996,904 | +0.29(+1.06%) |
Dec 17, 2018 | 27.60 | 27.80 | 27.15 | 27.22 | 43,725,828 | -0.35(-1.28%) |
Dec 14, 2018 | 27.58 | 27.99 | 27.45 | 27.58 | 35,239,180 | -0.36(-1.29%) |
Dec 13, 2018 | 27.86 | 28.01 | 27.63 | 27.94 | 36,586,872 | +0.10(+0.36%) |
Dec 12, 2018 | 28.09 | 28.63 | 27.81 | 27.84 | 56,155,088 | +0.46(+1.68%) |
Dec 11, 2018 | 27.63 | 27.63 | 26.98 | 27.37 | 35,775,464 | +0.30(+1.12%) |
Dec 10, 2018 | 27.40 | 27.53 | 26.96 | 27.07 | 44,156,196 | -0.74(-2.66%) |
Dec 07, 2018 | 28.46 | 28.78 | 27.78 | 27.81 | 45,419,628 | -0.56(-1.98%) |
Dec 06, 2018 | 27.41 | 28.48 | 27.32 | 28.37 | 47,122,436 | +0.12(+0.41%) |
Dec 04, 2018 | 28.92 | 29.06 | 28.07 | 28.26 | 38,465,728 | -0.51(-1.78%) |
Dec 03, 2018 | 29.27 | 29.32 | 28.67 | 28.77 | 32,241,648 | +0.14(+0.48%) |
Nov 30, 2018 | 28.63 | 28.85 | 28.42 | 28.63 | 28,013,122 | -0.01(-0.05%) |
Nov 29, 2018 | 28.74 | 28.80 | 28.45 | 28.65 | 25,915,830 | +0.01(+0.03%) |
Nov 28, 2018 | 28.28 | 28.73 | 27.66 | 28.64 | 38,441,680 | +0.56(+2.00%) |
Nov 27, 2018 | 27.25 | 28.09 | 27.16 | 28.08 | 41,948,136 | +1.16(+4.30%) |
Nov 26, 2018 | 27.54 | 27.71 | 26.75 | 26.92 | 50,838,128 | -0.92(-3.31%) |
Nov 23, 2018 | 27.96 | 28.00 | 27.72 | 27.84 | 13,115,101 | -0.50(-1.78%) |
Nov 21, 2018 | 28.35 | 28.35 | 28.35 | 0 | +0.60(+2.18%) | |
Nov 20, 2018 | 28.37 | 28.44 | 27.70 | 27.74 | 37,187,452 | -0.97(-3.38%) |
Nov 19, 2018 | 28.78 | 28.93 | 28.43 | 28.71 | 32,055,234 | -0.41(-1.41%) |
Nov 16, 2018 | 28.58 | 29.22 | 28.47 | 29.12 | 48,551,936 | +0.44(+1.53%) |
Nov 15, 2018 | 28.07 | 28.91 | 28.07 | 28.68 | 45,295,476 | +0.68(+2.44%) |
Nov 14, 2018 | 27.96 | 28.05 | 27.45 | 28.00 | 40,361,664 | +0.43(+1.57%) |
Nov 13, 2018 | 27.56 | 27.78 | 27.22 | 27.57 | 47,688,040 | -0.45(-1.62%) |
Nov 12, 2018 | 28.27 | 28.33 | 27.86 | 28.02 | 25,883,182 | -0.37(-1.29%) |
Nov 09, 2018 | 28.36 | 28.49 | 27.67 | 28.39 | 39,138,616 | +0.18(+0.64%) |
Nov 08, 2018 | 28.84 | 29.07 | 28.07 | 28.21 | 38,471,164 | -0.83(-2.87%) |
Nov 07, 2018 | 29.16 | 29.16 | 28.58 | 29.04 | 33,403,176 | -0.14(-0.49%) |
Nov 06, 2018 | 29.32 | 29.49 | 28.95 | 29.19 | 28,987,322 | -0.48(-1.62%) |
Nov 05, 2018 | 29.76 | 29.90 | 29.50 | 29.67 | 36,449,892 | -0.27(-0.89%) |
Nov 02, 2018 | 30.00 | 30.25 | 29.44 | 29.94 | 38,497,696 | +0.40(+1.36%) |