Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.13 | 36.36 | 35.84 | 36.33 | 11,950,719 | -0.07(-0.18%) |
Jan 30, 2019 | 35.85 | 36.44 | 35.49 | 36.39 | 11,849,288 | +0.58(+1.61%) |
Jan 29, 2019 | 35.67 | 35.88 | 35.46 | 35.82 | 6,170,580 | +0.01(+0.03%) |
Jan 28, 2019 | 35.59 | 35.94 | 35.44 | 35.81 | 12,224,614 | -0.17(-0.47%) |
Jan 25, 2019 | 35.99 | 36.15 | 35.72 | 35.98 | 9,498,257 | +0.45(+1.26%) |
Jan 24, 2019 | 35.16 | 35.65 | 35.06 | 35.53 | 8,387,361 | +0.46(+1.30%) |
Jan 23, 2019 | 35.57 | 35.72 | 34.90 | 35.07 | 8,323,554 | -0.45(-1.26%) |
Jan 22, 2019 | 35.64 | 36.11 | 35.28 | 35.52 | 13,032,840 | -0.43(-1.19%) |
Jan 18, 2019 | 35.80 | 36.10 | 35.23 | 35.95 | 11,271,192 | +0.33(+0.91%) |
Jan 17, 2019 | 34.91 | 35.66 | 34.82 | 35.62 | 14,026,034 | +0.55(+1.57%) |
Jan 16, 2019 | 34.90 | 35.36 | 34.70 | 35.07 | 18,654,292 | +0.11(+0.32%) |
Jan 15, 2019 | 35.23 | 35.23 | 34.26 | 34.96 | 12,885,179 | -0.10(-0.29%) |
Jan 14, 2019 | 34.68 | 35.38 | 34.47 | 35.06 | 15,422,809 | +0.45(+1.29%) |
Jan 11, 2019 | 34.08 | 35.35 | 33.75 | 34.62 | 34,645,644 | +2.28(+7.05%) |
Jan 10, 2019 | 32.59 | 32.63 | 31.81 | 32.34 | 9,770,078 | -0.42(-1.28%) |
Jan 09, 2019 | 32.55 | 33.14 | 32.32 | 32.75 | 10,598,670 | +0.34(+1.06%) |
Jan 08, 2019 | 32.59 | 33.22 | 32.11 | 32.41 | 11,194,910 | +0.42(+1.31%) |
Jan 07, 2019 | 31.39 | 32.56 | 31.17 | 31.99 | 11,515,554 | +0.96(+3.09%) |
Jan 04, 2019 | 30.54 | 31.26 | 30.19 | 31.03 | 11,582,452 | +1.01(+3.35%) |
Jan 03, 2019 | 31.04 | 31.36 | 29.98 | 30.03 | 12,524,594 | -1.29(-4.13%) |
Jan 02, 2019 | 30.59 | 31.48 | 30.18 | 31.32 | 8,224,482 | +0.18(+0.57%) |
Dec 31, 2018 | 31.66 | 31.86 | 30.65 | 31.14 | 9,081,633 | -0.44(-1.39%) |
Dec 28, 2018 | 31.61 | 32.34 | 31.36 | 31.58 | 9,320,502 | -0.04(-0.12%) |
Dec 27, 2018 | 30.79 | 31.66 | 30.16 | 31.62 | 14,346,888 | +0.41(+1.31%) |
Dec 26, 2018 | 30.33 | 31.22 | 29.29 | 31.21 | 13,414,016 | +1.07(+3.55%) |
Dec 24, 2018 | 30.40 | 30.67 | 30.03 | 30.14 | 9,784,706 | -0.57(-1.85%) |
Dec 21, 2018 | 31.87 | 32.45 | 30.69 | 30.71 | 22,964,272 | -1.20(-3.76%) |
Dec 20, 2018 | 32.52 | 32.91 | 31.51 | 31.91 | 15,925,833 | -0.61(-1.89%) |
Dec 19, 2018 | 32.60 | 33.70 | 32.30 | 32.52 | 12,759,575 | +0.03(+0.09%) |
Dec 18, 2018 | 32.61 | 33.08 | 32.30 | 32.49 | 9,121,313 | +0.22(+0.69%) |
Dec 17, 2018 | 32.53 | 33.16 | 32.08 | 32.27 | 11,464,677 | -0.41(-1.25%) |
Dec 14, 2018 | 32.59 | 33.24 | 32.45 | 32.68 | 9,038,564 | -0.01(-0.03%) |
Dec 13, 2018 | 33.48 | 33.69 | 32.64 | 32.69 | 9,162,427 | -0.53(-1.60%) |
Dec 12, 2018 | 32.80 | 33.56 | 32.80 | 33.22 | 11,089,440 | +0.92(+2.85%) |
Dec 11, 2018 | 33.10 | 33.29 | 32.26 | 32.30 | 13,129,658 | +0.25(+0.78%) |
Dec 10, 2018 | 32.17 | 32.38 | 31.15 | 32.05 | 13,232,333 | -0.25(-0.78%) |
Dec 07, 2018 | 33.00 | 33.45 | 32.17 | 32.30 | 9,920,789 | -0.94(-2.83%) |
Dec 06, 2018 | 33.28 | 33.29 | 32.50 | 33.24 | 15,598,807 | -0.41(-1.22%) |
Dec 04, 2018 | 35.21 | 35.29 | 33.63 | 33.65 | 15,449,542 | -1.78(-5.02%) |
Dec 03, 2018 | 35.93 | 36.50 | 35.35 | 35.43 | 18,605,166 | +0.46(+1.32%) |
Nov 30, 2018 | 33.85 | 35.01 | 33.78 | 34.97 | 19,654,164 | +1.10(+3.24%) |
Nov 29, 2018 | 33.90 | 34.05 | 33.45 | 33.87 | 8,435,208 | -0.17(-0.51%) |
Nov 28, 2018 | 33.87 | 34.09 | 33.11 | 34.04 | 13,493,436 | +0.24(+0.71%) |
Nov 27, 2018 | 34.34 | 34.60 | 33.36 | 33.80 | 27,732,344 | -0.88(-2.55%) |
Nov 26, 2018 | 33.30 | 35.70 | 33.22 | 34.69 | 32,944,262 | +1.58(+4.79%) |
Nov 23, 2018 | 32.55 | 33.27 | 32.43 | 33.10 | 4,592,415 | +0.35(+1.07%) |
Nov 21, 2018 | 32.75 | 32.75 | 32.75 | 0 | +0.42(+1.31%) | |
Nov 20, 2018 | 32.34 | 32.82 | 32.11 | 32.33 | 11,214,770 | -0.54(-1.65%) |
Nov 19, 2018 | 32.94 | 33.14 | 32.63 | 32.87 | 12,580,298 | -0.06(-0.20%) |
Nov 16, 2018 | 32.54 | 32.98 | 32.26 | 32.94 | 12,678,334 | +0.18(+0.56%) |
Nov 15, 2018 | 32.16 | 32.79 | 31.19 | 32.75 | 19,177,758 | +0.29(+0.91%) |
Nov 14, 2018 | 33.35 | 33.46 | 32.23 | 32.46 | 11,812,216 | -0.64(-1.95%) |
Nov 13, 2018 | 33.10 | 33.77 | 32.90 | 33.10 | 9,326,597 | +0.22(+0.67%) |
Nov 12, 2018 | 32.84 | 33.21 | 32.66 | 32.88 | 10,919,735 | -0.01(-0.03%) |
Nov 09, 2018 | 33.28 | 33.57 | 32.57 | 32.89 | 9,808,794 | -0.80(-2.38%) |
Nov 08, 2018 | 33.55 | 33.99 | 33.44 | 33.69 | 11,630,770 | -0.29(-0.84%) |
Nov 07, 2018 | 33.84 | 34.09 | 33.51 | 33.98 | 10,263,541 | +0.39(+1.15%) |
Nov 06, 2018 | 33.34 | 33.69 | 33.25 | 33.59 | 12,142,553 | +0.19(+0.58%) |
Nov 05, 2018 | 33.17 | 33.53 | 33.03 | 33.40 | 12,450,683 | +0.20(+0.61%) |
Nov 02, 2018 | 33.91 | 34.35 | 32.76 | 33.20 | 14,400,666 | -0.41(-1.21%) |