Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.04 | 37.56 | 36.76 | 37.54 | 4,327,317 | +0.44(+1.19%) |
Jan 30, 2019 | 37.24 | 37.35 | 36.46 | 37.10 | 4,962,097 | -0.05(-0.14%) |
Jan 29, 2019 | 36.54 | 37.22 | 35.75 | 37.15 | 6,851,311 | +2.03(+5.77%) |
Jan 28, 2019 | 35.39 | 35.43 | 34.93 | 35.12 | 7,668,157 | -0.80(-2.22%) |
Jan 25, 2019 | 35.84 | 36.25 | 35.76 | 35.92 | 3,878,067 | +0.52(+1.46%) |
Jan 24, 2019 | 35.04 | 35.48 | 34.97 | 35.40 | 4,366,494 | +0.10(+0.28%) |
Jan 23, 2019 | 35.83 | 35.83 | 35.08 | 35.30 | 3,316,326 | -0.25(-0.69%) |
Jan 22, 2019 | 35.75 | 35.85 | 35.20 | 35.55 | 4,082,167 | -0.53(-1.48%) |
Jan 18, 2019 | 35.45 | 36.19 | 35.19 | 36.08 | 3,917,862 | +0.94(+2.67%) |
Jan 17, 2019 | 34.27 | 35.45 | 34.18 | 35.14 | 4,278,073 | +0.73(+2.13%) |
Jan 16, 2019 | 34.19 | 34.61 | 34.07 | 34.41 | 2,662,237 | +0.28(+0.82%) |
Jan 15, 2019 | 34.38 | 34.49 | 33.96 | 34.13 | 2,442,252 | -0.23(-0.67%) |
Jan 14, 2019 | 33.87 | 34.57 | 33.61 | 34.36 | 3,862,155 | +0.30(+0.89%) |
Jan 11, 2019 | 33.83 | 34.21 | 33.48 | 34.06 | 3,349,565 | +0.16(+0.47%) |
Jan 10, 2019 | 33.13 | 34.17 | 32.98 | 33.90 | 4,924,495 | +0.30(+0.90%) |
Jan 09, 2019 | 34.27 | 34.47 | 33.41 | 33.59 | 6,059,140 | -0.52(-1.51%) |
Jan 08, 2019 | 34.09 | 34.49 | 33.79 | 34.11 | 5,177,343 | +0.33(+0.97%) |
Jan 07, 2019 | 33.67 | 34.22 | 33.13 | 33.78 | 5,319,381 | -0.04(-0.12%) |
Jan 04, 2019 | 32.77 | 33.84 | 32.66 | 33.82 | 4,485,286 | +1.44(+4.44%) |
Jan 03, 2019 | 32.92 | 32.99 | 32.15 | 32.38 | 3,466,967 | -0.77(-2.32%) |
Jan 02, 2019 | 32.24 | 33.20 | 31.99 | 33.15 | 3,146,854 | +0.41(+1.26%) |
Dec 31, 2018 | 32.88 | 33.01 | 32.44 | 32.74 | 2,965,406 | +0.03(+0.09%) |
Dec 28, 2018 | 33.09 | 33.25 | 32.52 | 32.71 | 2,853,178 | -0.21(-0.64%) |
Dec 27, 2018 | 31.82 | 32.96 | 31.55 | 32.92 | 4,187,716 | +0.56(+1.74%) |
Dec 26, 2018 | 30.92 | 32.38 | 30.61 | 32.36 | 4,094,832 | +1.61(+5.24%) |
Dec 24, 2018 | 31.23 | 31.43 | 30.66 | 30.75 | 1,856,913 | -0.70(-2.24%) |
Dec 21, 2018 | 31.96 | 32.61 | 31.35 | 31.45 | 6,320,382 | -0.29(-0.92%) |
Dec 20, 2018 | 31.37 | 32.04 | 31.23 | 31.75 | 4,713,431 | +0.30(+0.97%) |
Dec 19, 2018 | 32.30 | 32.74 | 31.29 | 31.44 | 3,606,915 | -0.74(-2.31%) |
Dec 18, 2018 | 32.38 | 32.81 | 32.03 | 32.19 | 3,627,362 | +0.05(+0.16%) |
Dec 17, 2018 | 32.38 | 32.97 | 31.88 | 32.14 | 4,039,515 | -0.27(-0.85%) |
Dec 14, 2018 | 32.50 | 32.92 | 32.38 | 32.41 | 3,284,986 | -0.42(-1.29%) |
Dec 13, 2018 | 32.59 | 32.93 | 32.47 | 32.84 | 4,747,806 | +0.13(+0.41%) |
Dec 12, 2018 | 32.86 | 33.55 | 32.68 | 32.70 | 4,688,350 | +0.34(+1.04%) |
Dec 11, 2018 | 32.71 | 32.90 | 32.13 | 32.37 | 6,222,958 | +0.13(+0.42%) |
Dec 10, 2018 | 31.97 | 32.30 | 31.35 | 32.23 | 5,406,767 | +0.27(+0.84%) |
Dec 07, 2018 | 32.63 | 33.10 | 31.83 | 31.96 | 3,972,233 | -0.83(-2.54%) |
Dec 06, 2018 | 32.58 | 32.82 | 31.41 | 32.80 | 8,340,422 | -0.41(-1.25%) |
Dec 04, 2018 | 34.06 | 34.16 | 32.98 | 33.21 | 7,725,841 | -1.00(-2.93%) |
Dec 03, 2018 | 35.33 | 35.50 | 34.17 | 34.21 | 5,494,907 | -0.62(-1.78%) |
Nov 30, 2018 | 34.36 | 34.87 | 34.23 | 34.83 | 6,136,340 | +0.51(+1.48%) |
Nov 29, 2018 | 34.54 | 34.74 | 34.22 | 34.33 | 2,193,068 | -0.39(-1.13%) |
Nov 28, 2018 | 33.99 | 34.76 | 33.61 | 34.72 | 4,119,700 | +0.81(+2.38%) |
Nov 27, 2018 | 33.86 | 34.02 | 33.57 | 33.91 | 2,925,886 | -0.06(-0.18%) |
Nov 26, 2018 | 33.86 | 34.34 | 33.82 | 33.97 | 2,126,923 | +0.35(+1.05%) |
Nov 23, 2018 | 33.23 | 33.85 | 33.02 | 33.62 | 1,057,583 | +0.06(+0.17%) |
Nov 21, 2018 | 33.56 | 33.56 | 33.56 | 0 | +0.32(+0.98%) | |
Nov 20, 2018 | 33.70 | 33.86 | 33.03 | 33.24 | 3,519,017 | -0.63(-1.85%) |
Nov 19, 2018 | 33.86 | 34.39 | 33.67 | 33.87 | 2,776,112 | -0.16(-0.46%) |
Nov 16, 2018 | 33.66 | 34.24 | 33.60 | 34.02 | 2,389,520 | +0.12(+0.35%) |
Nov 15, 2018 | 33.13 | 34.04 | 32.91 | 33.91 | 2,880,061 | +0.49(+1.47%) |
Nov 14, 2018 | 33.14 | 33.73 | 32.96 | 33.41 | 3,136,942 | +0.46(+1.41%) |
Nov 13, 2018 | 32.97 | 33.62 | 32.82 | 32.95 | 2,942,324 | +0.26(+0.80%) |
Nov 12, 2018 | 32.70 | 33.12 | 32.51 | 32.68 | 2,823,440 | +0.01(+0.03%) |
Nov 09, 2018 | 33.23 | 33.53 | 32.58 | 32.67 | 2,925,188 | -0.90(-2.67%) |
Nov 08, 2018 | 33.28 | 33.78 | 33.13 | 33.57 | 3,075,241 | +0.14(+0.42%) |
Nov 07, 2018 | 33.36 | 33.45 | 32.51 | 33.43 | 4,491,651 | +0.30(+0.91%) |
Nov 06, 2018 | 32.66 | 33.21 | 32.55 | 33.13 | 2,557,025 | +0.50(+1.54%) |
Nov 05, 2018 | 32.73 | 32.90 | 32.31 | 32.63 | 2,955,997 | +0.09(+0.27%) |
Nov 02, 2018 | 33.19 | 33.35 | 32.24 | 32.54 | 3,889,100 | -0.47(-1.42%) |