Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.65 | 40.34 | 39.28 | 39.73 | 170,374,864 | +0.28(+0.72%) |
Jan 30, 2019 | 38.97 | 39.66 | 38.25 | 39.45 | 255,754,496 | +2.52(+6.83%) |
Jan 29, 2019 | 37.30 | 37.75 | 36.79 | 36.92 | 171,423,984 | -0.39(-1.04%) |
Jan 28, 2019 | 37.19 | 37.32 | 36.68 | 37.31 | 109,595,296 | -0.35(-0.93%) |
Jan 25, 2019 | 37.12 | 37.75 | 36.84 | 37.66 | 140,533,008 | +1.21(+3.31%) |
Jan 24, 2019 | 36.79 | 36.88 | 36.22 | 36.45 | 106,510,280 | -0.29(-0.79%) |
Jan 23, 2019 | 36.80 | 37.03 | 36.21 | 36.74 | 96,830,776 | +0.15(+0.40%) |
Jan 22, 2019 | 37.34 | 37.41 | 36.43 | 36.60 | 127,253,728 | -0.84(-2.24%) |
Jan 18, 2019 | 37.60 | 37.69 | 37.24 | 37.44 | 141,384,224 | +0.23(+0.62%) |
Jan 17, 2019 | 36.81 | 37.64 | 36.59 | 37.21 | 124,135,448 | +0.22(+0.59%) |
Jan 16, 2019 | 36.54 | 37.21 | 36.52 | 36.99 | 127,980,304 | +0.45(+1.22%) |
Jan 15, 2019 | 35.87 | 36.62 | 35.82 | 36.54 | 120,120,192 | +0.73(+2.05%) |
Jan 14, 2019 | 36.01 | 36.11 | 35.62 | 35.81 | 135,715,792 | -0.55(-1.50%) |
Jan 11, 2019 | 36.50 | 36.69 | 36.17 | 36.35 | 113,201,216 | -0.36(-0.98%) |
Jan 10, 2019 | 36.40 | 36.76 | 36.01 | 36.71 | 149,441,328 | +0.12(+0.32%) |
Jan 09, 2019 | 36.12 | 36.89 | 35.72 | 36.60 | 188,709,520 | +0.61(+1.70%) |
Jan 08, 2019 | 35.70 | 36.24 | 35.45 | 35.99 | 171,274,544 | +0.67(+1.91%) |
Jan 07, 2019 | 35.50 | 35.53 | 34.83 | 35.31 | 229,113,776 | -0.08(-0.22%) |
Jan 04, 2019 | 34.50 | 35.46 | 34.33 | 35.39 | 245,506,960 | +1.45(+4.27%) |
Jan 03, 2019 | 34.37 | 34.79 | 33.90 | 33.94 | 382,225,728 | -1.05(-3.01%) |
Jan 02, 2019 | 36.98 | 37.92 | 36.82 | 35.00 | 153,190,640 | -2.66(-7.06%) |
Dec 31, 2018 | 37.84 | 38.04 | 37.35 | 37.66 | 146,630,576 | +0.36(+0.97%) |
Dec 28, 2018 | 37.60 | 37.84 | 36.89 | 37.30 | 177,160,288 | +0.02(+0.05%) |
Dec 27, 2018 | 37.20 | 37.42 | 35.82 | 37.28 | 216,582,144 | -0.24(-0.65%) |
Dec 26, 2018 | 35.40 | 37.53 | 35.02 | 37.52 | 243,907,392 | +2.47(+7.04%) |
Dec 24, 2018 | 35.37 | 36.18 | 34.99 | 35.05 | 155,703,200 | -0.93(-2.59%) |
Dec 21, 2018 | 37.45 | 37.76 | 35.72 | 35.98 | 401,076,544 | -1.46(-3.89%) |
Dec 20, 2018 | 38.29 | 38.70 | 37.07 | 37.44 | 270,949,024 | -0.94(-2.44%) |
Dec 19, 2018 | 39.63 | 39.97 | 37.98 | 38.37 | 204,810,960 | -1.27(-3.20%) |
Dec 18, 2018 | 39.48 | 39.99 | 39.24 | 39.64 | 141,570,400 | +0.51(+1.30%) |
Dec 17, 2018 | 39.50 | 40.19 | 38.85 | 39.14 | 181,539,312 | -0.37(-0.93%) |
Dec 14, 2018 | 40.34 | 40.36 | 39.46 | 39.50 | 170,509,344 | -1.31(-3.20%) |
Dec 13, 2018 | 40.70 | 41.20 | 40.47 | 40.81 | 133,438,024 | +0.35(+0.86%) |
Dec 12, 2018 | 40.68 | 41.04 | 40.35 | 40.46 | 148,675,712 | +0.21(+0.52%) |
Dec 11, 2018 | 40.98 | 41.01 | 39.87 | 40.26 | 192,695,184 | -0.23(-0.57%) |
Dec 10, 2018 | 39.39 | 40.60 | 38.99 | 40.49 | 259,575,152 | +0.27(+0.66%) |
Dec 07, 2018 | 41.42 | 41.65 | 40.18 | 40.22 | 177,119,232 | -1.49(-3.57%) |
Dec 06, 2018 | 41.00 | 41.72 | 40.68 | 41.71 | 179,345,184 | -0.47(-1.11%) |
Dec 04, 2018 | 43.20 | 43.54 | 42.08 | 42.18 | 173,192,432 | -1.94(-4.40%) |
Dec 03, 2018 | 44.03 | 44.15 | 43.26 | 44.12 | 170,308,576 | +1.49(+3.49%) |
Nov 30, 2018 | 43.04 | 43.05 | 42.26 | 42.63 | 165,598,960 | -0.23(-0.54%) |
Nov 29, 2018 | 43.60 | 43.64 | 42.42 | 42.86 | 173,974,672 | -0.33(-0.77%) |
Nov 28, 2018 | 42.19 | 43.28 | 41.76 | 43.19 | 192,726,016 | +1.60(+3.85%) |
Nov 27, 2018 | 40.94 | 41.72 | 40.79 | 41.59 | 172,856,416 | -0.09(-0.22%) |
Nov 26, 2018 | 41.59 | 41.76 | 40.64 | 41.69 | 187,445,776 | +0.56(+1.35%) |
Nov 23, 2018 | 41.76 | 42.16 | 41.08 | 41.13 | 98,961,408 | -1.07(-2.54%) |
Nov 21, 2018 | 42.20 | 42.20 | 42.20 | 0 | -0.05(-0.11%) | |
Nov 20, 2018 | 42.58 | 43.32 | 41.90 | 42.25 | 283,758,432 | -2.12(-4.78%) |
Nov 19, 2018 | 45.36 | 45.52 | 44.16 | 44.37 | 174,630,896 | -1.83(-3.96%) |
Nov 16, 2018 | 45.48 | 46.54 | 45.23 | 46.20 | 154,693,632 | +0.51(+1.11%) |
Nov 15, 2018 | 44.97 | 45.83 | 44.62 | 45.69 | 194,464,752 | +1.10(+2.47%) |
Nov 14, 2018 | 46.29 | 46.43 | 44.38 | 44.59 | 254,133,072 | -1.30(-2.82%) |
Nov 13, 2018 | 45.75 | 47.07 | 45.70 | 45.89 | 196,103,216 | -0.46(-1.00%) |
Nov 12, 2018 | 47.50 | 47.71 | 46.26 | 46.35 | 213,793,264 | -2.46(-5.04%) |
Nov 09, 2018 | 49.07 | 49.18 | 48.28 | 48.81 | 143,959,232 | -0.96(-1.93%) |
Nov 08, 2018 | 50.13 | 50.16 | 49.35 | 49.77 | 105,978,728 | -0.17(-0.35%) |
Nov 07, 2018 | 49.00 | 49.97 | 48.56 | 49.94 | 140,222,256 | +1.47(+3.03%) |
Nov 06, 2018 | 48.03 | 48.70 | 47.98 | 48.47 | 133,723,208 | +0.52(+1.08%) |
Nov 05, 2018 | 48.60 | 48.62 | 47.14 | 47.96 | 277,898,752 | -1.40(-2.84%) |
Nov 02, 2018 | 49.85 | 50.82 | 48.87 | 49.36 | 383,913,824 | -3.51(-6.63%) |