Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.53 | 34.50 | 33.23 | 34.29 | 1,021,066 | +0.69(+2.05%) |
Jan 30, 2019 | 33.17 | 33.64 | 32.36 | 33.60 | 913,494 | +0.60(+1.82%) |
Jan 29, 2019 | 33.14 | 33.29 | 32.50 | 33.00 | 907,049 | -0.44(-1.32%) |
Jan 28, 2019 | 32.88 | 33.60 | 32.46 | 33.44 | 1,333,716 | +0.36(+1.09%) |
Jan 25, 2019 | 32.50 | 33.34 | 32.13 | 33.08 | 1,374,500 | +0.95(+2.96%) |
Jan 24, 2019 | 31.11 | 32.26 | 30.66 | 32.13 | 1,321,369 | +1.01(+3.25%) |
Jan 23, 2019 | 30.70 | 31.72 | 30.43 | 31.12 | 1,232,919 | +0.51(+1.67%) |
Jan 22, 2019 | 31.17 | 31.70 | 30.13 | 30.61 | 1,213,832 | -1.35(-4.22%) |
Jan 18, 2019 | 31.50 | 32.34 | 30.54 | 31.96 | 1,774,200 | +2.29(+7.72%) |
Jan 17, 2019 | 29.10 | 30.51 | 29.03 | 29.67 | 1,736,856 | +0.28(+0.95%) |
Jan 16, 2019 | 29.22 | 30.10 | 29.00 | 29.39 | 1,617,701 | +0.08(+0.27%) |
Jan 15, 2019 | 30.61 | 30.61 | 26.64 | 29.31 | 3,789,844 | -1.82(-5.85%) |
Jan 14, 2019 | 30.94 | 31.39 | 30.36 | 31.13 | 1,020,743 | -0.27(-0.86%) |
Jan 11, 2019 | 31.01 | 31.88 | 30.78 | 31.40 | 837,700 | +0.31(+1.00%) |
Jan 10, 2019 | 30.88 | 31.11 | 30.17 | 31.09 | 705,842 | +0.05(+0.16%) |
Jan 09, 2019 | 30.04 | 32.04 | 29.96 | 31.04 | 2,005,921 | +1.04(+3.47%) |
Jan 08, 2019 | 29.65 | 30.75 | 29.40 | 30.00 | 1,514,936 | +0.74(+2.53%) |
Jan 07, 2019 | 27.72 | 29.46 | 27.50 | 29.26 | 923,981 | +1.58(+5.71%) |
Jan 04, 2019 | 26.44 | 27.96 | 26.35 | 27.68 | 1,456,000 | +1.41(+5.37%) |
Jan 03, 2019 | 25.97 | 26.91 | 25.63 | 26.27 | 966,331 | +0.06(+0.23%) |
Jan 02, 2019 | 25.65 | 26.53 | 25.20 | 26.21 | 1,008,202 | +0.31(+1.20%) |
Dec 31, 2018 | 26.32 | 26.87 | 25.55 | 25.90 | 1,110,400 | -0.31(-1.18%) |
Dec 28, 2018 | 26.10 | 26.67 | 25.56 | 26.21 | 938,600 | +0.20(+0.77%) |
Dec 27, 2018 | 25.48 | 26.10 | 24.81 | 26.01 | 1,340,282 | +0.17(+0.66%) |
Dec 26, 2018 | 24.09 | 25.92 | 24.07 | 25.84 | 1,017,179 | +1.84(+7.67%) |
Dec 24, 2018 | 24.00 | 24.35 | 23.30 | 24.00 | 597,700 | -0.27(-1.11%) |
Dec 21, 2018 | 24.71 | 25.33 | 23.99 | 24.27 | 1,450,900 | -0.41(-1.66%) |
Dec 20, 2018 | 25.37 | 25.75 | 24.40 | 24.68 | 1,244,745 | -0.84(-3.29%) |
Dec 19, 2018 | 26.56 | 27.01 | 25.39 | 25.52 | 2,589,489 | -1.01(-3.81%) |
Dec 18, 2018 | 26.40 | 27.53 | 26.26 | 26.53 | 1,611,913 | +0.28(+1.07%) |
Dec 17, 2018 | 26.51 | 27.23 | 25.96 | 26.25 | 2,038,631 | -0.51(-1.91%) |
Dec 14, 2018 | 26.98 | 27.51 | 26.52 | 26.76 | 1,302,700 | -0.58(-2.12%) |
Dec 13, 2018 | 28.68 | 29.37 | 26.98 | 27.34 | 1,360,417 | -1.29(-4.51%) |
Dec 12, 2018 | 29.74 | 29.85 | 28.57 | 28.63 | 975,731 | -0.74(-2.52%) |
Dec 11, 2018 | 29.92 | 30.83 | 29.04 | 29.37 | 957,179 | -0.19(-0.64%) |
Dec 10, 2018 | 30.07 | 30.47 | 27.71 | 29.56 | 1,425,144 | -0.71(-2.35%) |
Dec 07, 2018 | 31.96 | 32.95 | 30.06 | 30.27 | 1,138,300 | -1.98(-6.14%) |
Dec 06, 2018 | 31.47 | 32.31 | 29.85 | 32.25 | 2,183,581 | -0.02(-0.06%) |
Dec 04, 2018 | 34.29 | 34.69 | 31.92 | 32.27 | 1,504,100 | -2.04(-5.95%) |
Dec 03, 2018 | 34.22 | 34.94 | 33.22 | 34.31 | 2,951,332 | +1.18(+3.56%) |
Nov 30, 2018 | 33.40 | 34.04 | 32.93 | 33.13 | 927,000 | -0.35(-1.05%) |
Nov 29, 2018 | 33.50 | 33.83 | 32.59 | 33.48 | 965,712 | -0.09(-0.27%) |
Nov 28, 2018 | 31.72 | 33.73 | 31.69 | 33.57 | 1,184,212 | +2.14(+6.81%) |
Nov 27, 2018 | 33.06 | 33.06 | 30.53 | 31.43 | 1,589,643 | -1.91(-5.73%) |
Nov 26, 2018 | 33.17 | 33.85 | 32.76 | 33.34 | 1,239,052 | +0.73(+2.24%) |
Nov 23, 2018 | 32.54 | 33.27 | 32.26 | 32.61 | 326,400 | -0.12(-0.37%) |
Nov 21, 2018 | 32.73 | 32.73 | 32.73 | 0 | +0.90(+2.83%) | |
Nov 20, 2018 | 31.54 | 32.32 | 31.05 | 31.83 | 1,096,692 | -0.41(-1.27%) |
Nov 19, 2018 | 33.75 | 33.94 | 31.93 | 32.24 | 1,946,169 | -1.55(-4.59%) |
Nov 16, 2018 | 33.10 | 33.95 | 32.40 | 33.79 | 2,258,000 | +0.28(+0.84%) |
Nov 15, 2018 | 31.96 | 33.84 | 31.55 | 33.51 | 2,452,380 | +1.11(+3.43%) |
Nov 14, 2018 | 32.27 | 33.10 | 31.95 | 32.40 | 1,141,991 | +0.61(+1.92%) |
Nov 13, 2018 | 31.18 | 32.28 | 30.99 | 31.79 | 1,062,060 | +0.56(+1.79%) |
Nov 12, 2018 | 31.58 | 32.09 | 30.98 | 31.23 | 1,674,943 | -1.06(-3.28%) |
Nov 09, 2018 | 32.45 | 32.83 | 31.92 | 32.29 | 1,255,900 | -0.31(-0.95%) |
Nov 08, 2018 | 32.77 | 33.66 | 32.09 | 32.60 | 1,719,658 | -0.24(-0.73%) |
Nov 07, 2018 | 32.98 | 33.17 | 31.82 | 32.84 | 1,884,174 | +0.27(+0.83%) |
Nov 06, 2018 | 31.59 | 32.80 | 31.35 | 32.57 | 2,074,318 | +0.92(+2.91%) |
Nov 05, 2018 | 31.90 | 32.47 | 30.88 | 31.65 | 2,784,273 | -0.33(-1.03%) |
Nov 02, 2018 | 32.63 | 33.48 | 30.62 | 31.98 | 3,459,500 | +0.25(+0.79%) |