Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.49 | 32.82 | 31.46 | 32.61 | 35,762,720 | +1.02(+3.24%) |
Jan 30, 2019 | 30.51 | 31.60 | 30.14 | 31.59 | 35,355,824 | +1.25(+4.12%) |
Jan 29, 2019 | 30.19 | 30.44 | 29.98 | 30.34 | 25,324,502 | +0.40(+1.35%) |
Jan 28, 2019 | 29.46 | 30.07 | 29.06 | 29.94 | 26,889,038 | +0.70(+2.40%) |
Jan 25, 2019 | 28.89 | 29.47 | 28.81 | 29.24 | 21,589,048 | +0.60(+2.10%) |
Jan 24, 2019 | 29.45 | 29.45 | 28.02 | 28.64 | 42,124,372 | -0.91(-3.06%) |
Jan 23, 2019 | 29.75 | 29.88 | 29.41 | 29.54 | 22,704,264 | -0.18(-0.60%) |
Jan 22, 2019 | 31.30 | 31.38 | 29.45 | 29.72 | 36,134,560 | -2.21(-6.91%) |
Jan 18, 2019 | 31.40 | 32.06 | 31.26 | 31.93 | 20,929,300 | +0.83(+2.66%) |
Jan 17, 2019 | 31.06 | 31.32 | 30.84 | 31.10 | 20,179,256 | -0.09(-0.30%) |
Jan 16, 2019 | 31.62 | 31.67 | 31.15 | 31.19 | 20,692,920 | -0.47(-1.48%) |
Jan 15, 2019 | 31.79 | 31.95 | 31.52 | 31.66 | 16,040,637 | -0.23(-0.73%) |
Jan 14, 2019 | 32.36 | 32.36 | 31.77 | 31.89 | 15,983,436 | -0.42(-1.31%) |
Jan 11, 2019 | 32.38 | 32.68 | 32.08 | 32.32 | 16,978,074 | +0.03(+0.08%) |
Jan 10, 2019 | 32.93 | 33.02 | 32.28 | 32.29 | 23,977,772 | -0.53(-1.61%) |
Jan 09, 2019 | 32.51 | 33.08 | 32.45 | 32.82 | 14,829,437 | +0.40(+1.22%) |
Jan 08, 2019 | 32.55 | 32.96 | 32.39 | 32.42 | 16,084,157 | +0.19(+0.57%) |
Jan 07, 2019 | 32.83 | 32.84 | 32.07 | 32.24 | 17,191,580 | -1.00(-3.02%) |
Jan 04, 2019 | 32.71 | 33.25 | 32.61 | 33.24 | 15,834,561 | +0.83(+2.57%) |
Jan 03, 2019 | 32.25 | 32.71 | 32.16 | 32.41 | 14,827,946 | -0.18(-0.55%) |
Jan 02, 2019 | 32.32 | 32.73 | 31.68 | 32.59 | 14,150,736 | -0.05(-0.16%) |
Dec 31, 2018 | 32.43 | 32.64 | 32.12 | 32.64 | 14,717,832 | +0.33(+1.02%) |
Dec 28, 2018 | 32.65 | 32.76 | 32.12 | 32.31 | 17,286,916 | +0.13(+0.39%) |
Dec 27, 2018 | 31.77 | 32.19 | 31.17 | 32.18 | 18,419,562 | +0.18(+0.56%) |
Dec 26, 2018 | 31.38 | 32.01 | 30.72 | 32.01 | 22,726,206 | +0.58(+1.83%) |
Dec 24, 2018 | 31.56 | 31.89 | 31.39 | 31.43 | 14,448,788 | -0.48(-1.51%) |
Dec 21, 2018 | 31.83 | 32.22 | 31.61 | 31.91 | 53,009,092 | -0.88(-2.68%) |
Dec 20, 2018 | 32.82 | 32.93 | 32.04 | 32.79 | 44,084,632 | -0.62(-1.87%) |
Dec 19, 2018 | 33.27 | 33.99 | 32.95 | 33.41 | 27,291,368 | +0.33(+1.00%) |
Dec 18, 2018 | 34.04 | 34.09 | 32.95 | 33.08 | 16,415,384 | -0.95(-2.79%) |
Dec 17, 2018 | 34.26 | 34.75 | 33.84 | 34.03 | 16,411,692 | -0.25(-0.72%) |
Dec 14, 2018 | 34.79 | 34.88 | 34.10 | 34.28 | 14,477,414 | -0.77(-2.21%) |
Dec 13, 2018 | 34.69 | 35.17 | 34.60 | 35.05 | 11,144,095 | +0.38(+1.11%) |
Dec 12, 2018 | 35.39 | 35.68 | 34.57 | 34.67 | 14,321,716 | -0.40(-1.15%) |
Dec 11, 2018 | 34.94 | 35.53 | 34.77 | 35.07 | 14,379,545 | +0.38(+1.11%) |
Dec 10, 2018 | 35.37 | 35.42 | 34.28 | 34.69 | 15,879,360 | -0.53(-1.51%) |
Dec 07, 2018 | 36.03 | 36.50 | 35.05 | 35.22 | 19,030,794 | -0.14(-0.40%) |
Dec 06, 2018 | 35.36 | 35.79 | 34.58 | 35.36 | 19,161,594 | +0.00(+0.00%) |
Dec 04, 2018 | 36.27 | 36.55 | 35.30 | 35.36 | 19,012,488 | -0.86(-2.39%) |
Dec 03, 2018 | 35.56 | 36.48 | 35.46 | 36.23 | 13,570,728 | +0.59(+1.64%) |
Nov 30, 2018 | 36.35 | 36.48 | 35.46 | 35.64 | 21,398,932 | -0.72(-1.98%) |
Nov 29, 2018 | 36.07 | 36.59 | 35.77 | 36.37 | 23,319,662 | +0.64(+1.80%) |
Nov 28, 2018 | 34.97 | 35.87 | 34.66 | 35.72 | 16,348,647 | +0.75(+2.16%) |
Nov 27, 2018 | 34.68 | 35.26 | 34.60 | 34.97 | 13,776,080 | +0.38(+1.09%) |
Nov 26, 2018 | 34.86 | 34.98 | 34.39 | 34.59 | 18,543,398 | -0.33(-0.95%) |
Nov 23, 2018 | 35.42 | 35.62 | 34.74 | 34.92 | 7,190,252 | -0.44(-1.23%) |
Nov 21, 2018 | 35.36 | 35.36 | 35.36 | 0 | -0.81(-2.23%) | |
Nov 20, 2018 | 36.29 | 36.76 | 36.16 | 36.16 | 15,637,542 | -0.03(-0.09%) |
Nov 19, 2018 | 37.02 | 37.17 | 35.98 | 36.20 | 15,844,388 | -0.72(-1.94%) |
Nov 16, 2018 | 37.17 | 37.22 | 36.54 | 36.91 | 18,194,600 | -0.33(-0.87%) |
Nov 15, 2018 | 38.21 | 38.24 | 37.15 | 37.24 | 21,306,238 | -1.18(-3.08%) |
Nov 14, 2018 | 39.36 | 39.45 | 38.29 | 38.42 | 14,031,261 | -0.59(-1.50%) |
Nov 13, 2018 | 39.75 | 39.97 | 38.76 | 39.01 | 17,904,670 | -0.78(-1.96%) |
Nov 12, 2018 | 39.85 | 40.92 | 39.75 | 39.79 | 25,395,380 | -1.44(-3.50%) |
Nov 09, 2018 | 42.55 | 42.93 | 40.74 | 41.23 | 23,052,554 | -1.27(-2.98%) |
Nov 08, 2018 | 42.34 | 42.67 | 42.29 | 42.50 | 8,735,034 | +0.00(+0.00%) |
Nov 07, 2018 | 42.42 | 42.78 | 42.09 | 42.50 | 7,372,947 | +0.33(+0.77%) |
Nov 06, 2018 | 41.83 | 42.24 | 41.67 | 42.17 | 10,512,261 | +0.16(+0.37%) |
Nov 05, 2018 | 41.52 | 42.31 | 41.41 | 42.02 | 10,860,838 | +0.62(+1.51%) |
Nov 02, 2018 | 41.35 | 41.72 | 40.81 | 41.39 | 15,289,611 | +0.00(+0.00%) |