Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.71 | 40.40 | 39.34 | 39.79 | 170,144,336 | +0.28(+0.72%) |
Jan 30, 2019 | 39.02 | 39.72 | 38.30 | 39.50 | 255,408,448 | +2.53(+6.83%) |
Jan 29, 2019 | 37.35 | 37.80 | 36.84 | 36.98 | 171,192,032 | -0.39(-1.04%) |
Jan 28, 2019 | 37.24 | 37.37 | 36.73 | 37.36 | 109,447,008 | -0.35(-0.93%) |
Jan 25, 2019 | 37.17 | 37.80 | 36.89 | 37.71 | 140,342,864 | +1.21(+3.31%) |
Jan 24, 2019 | 36.84 | 36.93 | 36.27 | 36.50 | 106,366,168 | -0.29(-0.79%) |
Jan 23, 2019 | 36.85 | 37.08 | 36.26 | 36.79 | 96,699,752 | +0.15(+0.40%) |
Jan 22, 2019 | 37.39 | 37.47 | 36.48 | 36.65 | 127,081,544 | -0.84(-2.24%) |
Jan 18, 2019 | 37.65 | 37.74 | 37.29 | 37.49 | 141,192,928 | +0.23(+0.62%) |
Jan 17, 2019 | 36.86 | 37.69 | 36.64 | 37.26 | 123,967,488 | +0.22(+0.59%) |
Jan 16, 2019 | 36.59 | 37.26 | 36.57 | 37.04 | 127,807,128 | +0.45(+1.22%) |
Jan 15, 2019 | 35.92 | 36.67 | 35.87 | 36.59 | 119,957,656 | +0.73(+2.05%) |
Jan 14, 2019 | 36.06 | 36.16 | 35.67 | 35.86 | 135,532,160 | -0.55(-1.50%) |
Jan 11, 2019 | 36.54 | 36.74 | 36.22 | 36.40 | 113,048,040 | -0.36(-0.98%) |
Jan 10, 2019 | 36.45 | 36.81 | 36.06 | 36.76 | 149,239,120 | +0.12(+0.32%) |
Jan 09, 2019 | 36.16 | 36.94 | 35.77 | 36.65 | 188,454,176 | +0.61(+1.70%) |
Jan 08, 2019 | 35.75 | 36.29 | 35.50 | 36.04 | 171,042,784 | +0.67(+1.91%) |
Jan 07, 2019 | 35.55 | 35.58 | 34.88 | 35.36 | 228,803,760 | -0.08(-0.22%) |
Jan 04, 2019 | 34.55 | 35.51 | 34.37 | 35.44 | 245,174,768 | +1.45(+4.27%) |
Jan 03, 2019 | 34.42 | 34.83 | 33.94 | 33.99 | 381,708,544 | -1.05(-3.01%) |
Jan 02, 2019 | 37.03 | 37.97 | 36.87 | 35.04 | 152,983,360 | -2.66(-7.06%) |
Dec 31, 2018 | 37.90 | 38.09 | 37.41 | 37.71 | 146,432,176 | +0.36(+0.97%) |
Dec 28, 2018 | 37.65 | 37.89 | 36.94 | 37.35 | 176,920,576 | +0.02(+0.05%) |
Dec 27, 2018 | 37.25 | 37.47 | 35.87 | 37.33 | 216,289,104 | -0.24(-0.65%) |
Dec 26, 2018 | 35.45 | 37.58 | 35.07 | 37.57 | 243,577,376 | +2.47(+7.04%) |
Dec 24, 2018 | 35.41 | 36.23 | 35.04 | 35.10 | 155,492,512 | -0.93(-2.59%) |
Dec 21, 2018 | 37.50 | 37.81 | 35.77 | 36.03 | 400,533,856 | -1.46(-3.89%) |
Dec 20, 2018 | 38.34 | 38.75 | 37.12 | 37.49 | 270,582,400 | -0.94(-2.44%) |
Dec 19, 2018 | 39.68 | 40.03 | 38.03 | 38.43 | 204,533,824 | -1.27(-3.20%) |
Dec 18, 2018 | 39.53 | 40.05 | 39.30 | 39.70 | 141,378,848 | +0.51(+1.30%) |
Dec 17, 2018 | 39.55 | 40.24 | 38.90 | 39.19 | 181,293,664 | -0.37(-0.93%) |
Dec 14, 2018 | 40.40 | 40.42 | 39.51 | 39.56 | 170,278,640 | -1.31(-3.20%) |
Dec 13, 2018 | 40.75 | 41.25 | 40.53 | 40.86 | 133,257,472 | +0.35(+0.86%) |
Dec 12, 2018 | 40.73 | 41.10 | 40.40 | 40.52 | 148,474,544 | +0.21(+0.52%) |
Dec 11, 2018 | 41.03 | 41.06 | 39.92 | 40.31 | 192,434,448 | -0.23(-0.57%) |
Dec 10, 2018 | 39.44 | 40.66 | 39.04 | 40.54 | 259,223,920 | +0.27(+0.66%) |
Dec 07, 2018 | 41.47 | 41.71 | 40.23 | 40.28 | 176,879,584 | -1.49(-3.57%) |
Dec 06, 2018 | 41.06 | 41.78 | 40.74 | 41.77 | 179,102,512 | -0.47(-1.11%) |
Dec 04, 2018 | 43.25 | 43.60 | 42.14 | 42.24 | 172,958,080 | -1.94(-4.40%) |
Dec 03, 2018 | 44.09 | 44.21 | 43.32 | 44.18 | 170,078,144 | +1.49(+3.49%) |
Nov 30, 2018 | 43.10 | 43.11 | 42.32 | 42.69 | 165,374,896 | -0.23(-0.54%) |
Nov 29, 2018 | 43.66 | 43.70 | 42.48 | 42.92 | 173,739,264 | -0.33(-0.77%) |
Nov 28, 2018 | 42.25 | 43.34 | 41.82 | 43.25 | 192,465,232 | +1.60(+3.85%) |
Nov 27, 2018 | 41.00 | 41.78 | 40.85 | 41.65 | 172,622,528 | -0.09(-0.22%) |
Nov 26, 2018 | 41.65 | 41.82 | 40.70 | 41.74 | 187,192,160 | +0.56(+1.35%) |
Nov 23, 2018 | 41.82 | 42.21 | 41.14 | 41.18 | 98,827,504 | -1.07(-2.54%) |
Nov 21, 2018 | 42.26 | 42.26 | 42.26 | 0 | -0.05(-0.11%) | |
Nov 20, 2018 | 42.64 | 43.38 | 41.95 | 42.31 | 283,374,496 | -2.12(-4.78%) |
Nov 19, 2018 | 45.42 | 45.59 | 44.22 | 44.43 | 174,394,608 | -1.83(-3.96%) |
Nov 16, 2018 | 45.54 | 46.61 | 45.29 | 46.26 | 154,484,320 | +0.51(+1.11%) |
Nov 15, 2018 | 45.03 | 45.89 | 44.68 | 45.76 | 194,201,616 | +1.10(+2.47%) |
Nov 14, 2018 | 46.35 | 46.49 | 44.45 | 44.65 | 253,789,216 | -1.30(-2.82%) |
Nov 13, 2018 | 45.81 | 47.13 | 45.76 | 45.95 | 195,837,872 | -0.46(-1.00%) |
Nov 12, 2018 | 47.57 | 47.77 | 46.32 | 46.41 | 213,503,984 | -2.46(-5.04%) |
Nov 09, 2018 | 49.13 | 49.24 | 48.35 | 48.88 | 143,764,432 | -0.96(-1.93%) |
Nov 08, 2018 | 50.19 | 50.23 | 49.42 | 49.84 | 105,835,328 | -0.17(-0.35%) |
Nov 07, 2018 | 49.06 | 50.04 | 48.63 | 50.01 | 140,032,544 | +1.47(+3.03%) |
Nov 06, 2018 | 48.10 | 48.77 | 48.04 | 48.54 | 133,542,280 | +0.52(+1.08%) |
Nov 05, 2018 | 48.67 | 48.69 | 47.21 | 48.02 | 277,522,752 | -1.40(-2.84%) |
Nov 02, 2018 | 49.92 | 50.89 | 48.94 | 49.42 | 383,394,400 | -3.51(-6.63%) |