Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.51 | 32.84 | 31.47 | 32.63 | 35,749,048 | +1.02(+3.24%) |
Jan 30, 2019 | 30.52 | 31.61 | 30.15 | 31.60 | 35,342,304 | +1.25(+4.12%) |
Jan 29, 2019 | 30.21 | 30.45 | 29.99 | 30.35 | 25,314,818 | +0.40(+1.35%) |
Jan 28, 2019 | 29.47 | 30.08 | 29.07 | 29.95 | 26,878,758 | +0.70(+2.40%) |
Jan 25, 2019 | 28.90 | 29.49 | 28.82 | 29.25 | 21,580,794 | +0.60(+2.10%) |
Jan 24, 2019 | 29.46 | 29.46 | 28.03 | 28.65 | 42,108,264 | -0.91(-3.07%) |
Jan 23, 2019 | 29.76 | 29.90 | 29.43 | 29.55 | 22,695,584 | -0.18(-0.60%) |
Jan 22, 2019 | 31.31 | 31.40 | 29.47 | 29.73 | 36,120,744 | -2.21(-6.91%) |
Jan 18, 2019 | 31.42 | 32.07 | 31.27 | 31.94 | 20,921,298 | +0.83(+2.66%) |
Jan 17, 2019 | 31.07 | 31.34 | 30.85 | 31.11 | 20,171,540 | -0.09(-0.30%) |
Jan 16, 2019 | 31.63 | 31.69 | 31.16 | 31.20 | 20,685,008 | -0.47(-1.48%) |
Jan 15, 2019 | 31.80 | 31.96 | 31.53 | 31.67 | 16,034,504 | -0.23(-0.73%) |
Jan 14, 2019 | 32.37 | 32.37 | 31.78 | 31.91 | 15,977,325 | -0.42(-1.31%) |
Jan 11, 2019 | 32.39 | 32.69 | 32.10 | 32.33 | 16,971,582 | +0.03(+0.08%) |
Jan 10, 2019 | 32.94 | 33.03 | 32.30 | 32.30 | 23,968,604 | -0.53(-1.61%) |
Jan 09, 2019 | 32.52 | 33.09 | 32.46 | 32.83 | 14,823,766 | +0.40(+1.22%) |
Jan 08, 2019 | 32.57 | 32.97 | 32.40 | 32.43 | 16,078,007 | +0.19(+0.57%) |
Jan 07, 2019 | 32.84 | 32.85 | 32.08 | 32.25 | 17,185,006 | -1.00(-3.02%) |
Jan 04, 2019 | 32.72 | 33.26 | 32.63 | 33.25 | 15,828,507 | +0.83(+2.57%) |
Jan 03, 2019 | 32.26 | 32.73 | 32.18 | 32.42 | 14,822,277 | -0.18(-0.55%) |
Jan 02, 2019 | 32.33 | 32.74 | 31.69 | 32.60 | 14,145,325 | -0.05(-0.16%) |
Dec 31, 2018 | 32.44 | 32.65 | 32.13 | 32.65 | 14,712,204 | +0.33(+1.02%) |
Dec 28, 2018 | 32.66 | 32.77 | 32.13 | 32.32 | 17,280,306 | +0.13(+0.39%) |
Dec 27, 2018 | 31.79 | 32.20 | 31.18 | 32.20 | 18,412,520 | +0.18(+0.56%) |
Dec 26, 2018 | 31.39 | 32.02 | 30.74 | 32.02 | 22,717,516 | +0.58(+1.83%) |
Dec 24, 2018 | 31.57 | 31.91 | 31.40 | 31.44 | 14,443,263 | -0.48(-1.51%) |
Dec 21, 2018 | 31.85 | 32.23 | 31.63 | 31.93 | 52,988,824 | -0.88(-2.68%) |
Dec 20, 2018 | 32.84 | 32.94 | 32.06 | 32.80 | 44,067,776 | -0.62(-1.87%) |
Dec 19, 2018 | 33.28 | 34.01 | 32.96 | 33.43 | 27,280,932 | +0.33(+1.00%) |
Dec 18, 2018 | 34.05 | 34.10 | 32.97 | 33.10 | 16,409,107 | -0.95(-2.79%) |
Dec 17, 2018 | 34.27 | 34.76 | 33.85 | 34.05 | 16,405,417 | -0.25(-0.72%) |
Dec 14, 2018 | 34.80 | 34.90 | 34.11 | 34.29 | 14,471,878 | -0.77(-2.21%) |
Dec 13, 2018 | 34.70 | 35.18 | 34.62 | 35.07 | 11,139,834 | +0.38(+1.11%) |
Dec 12, 2018 | 35.40 | 35.70 | 34.58 | 34.68 | 14,316,240 | -0.40(-1.15%) |
Dec 11, 2018 | 34.96 | 35.55 | 34.78 | 35.09 | 14,374,047 | +0.38(+1.11%) |
Dec 10, 2018 | 35.38 | 35.43 | 34.29 | 34.70 | 15,873,288 | -0.53(-1.51%) |
Dec 07, 2018 | 36.04 | 36.51 | 35.07 | 35.24 | 19,023,516 | -0.14(-0.40%) |
Dec 06, 2018 | 35.38 | 35.80 | 34.59 | 35.38 | 19,154,268 | +0.00(+0.00%) |
Dec 04, 2018 | 36.28 | 36.57 | 35.31 | 35.38 | 19,005,218 | -0.86(-2.39%) |
Dec 03, 2018 | 35.57 | 36.50 | 35.48 | 36.24 | 13,565,539 | +0.59(+1.64%) |
Nov 30, 2018 | 36.36 | 36.50 | 35.47 | 35.66 | 21,390,750 | -0.72(-1.98%) |
Nov 29, 2018 | 36.08 | 36.60 | 35.79 | 36.38 | 23,310,746 | +0.64(+1.80%) |
Nov 28, 2018 | 34.98 | 35.89 | 34.67 | 35.74 | 16,342,395 | +0.75(+2.16%) |
Nov 27, 2018 | 34.69 | 35.27 | 34.62 | 34.98 | 13,770,812 | +0.38(+1.09%) |
Nov 26, 2018 | 34.87 | 34.99 | 34.40 | 34.60 | 18,536,306 | -0.33(-0.95%) |
Nov 23, 2018 | 35.44 | 35.63 | 34.75 | 34.94 | 7,187,502 | -0.44(-1.23%) |
Nov 21, 2018 | 35.37 | 35.37 | 35.37 | 0 | -0.81(-2.23%) | |
Nov 20, 2018 | 36.31 | 36.78 | 36.17 | 36.18 | 15,631,563 | -0.03(-0.09%) |
Nov 19, 2018 | 37.03 | 37.18 | 35.99 | 36.21 | 15,838,329 | -0.72(-1.94%) |
Nov 16, 2018 | 37.18 | 37.24 | 36.56 | 36.93 | 18,187,642 | -0.33(-0.87%) |
Nov 15, 2018 | 38.22 | 38.26 | 37.17 | 37.25 | 21,298,090 | -1.18(-3.08%) |
Nov 14, 2018 | 39.37 | 39.46 | 38.30 | 38.43 | 14,025,895 | -0.59(-1.50%) |
Nov 13, 2018 | 39.77 | 39.99 | 38.77 | 39.02 | 17,897,824 | -0.78(-1.96%) |
Nov 12, 2018 | 39.87 | 40.94 | 39.76 | 39.80 | 25,385,670 | -1.44(-3.50%) |
Nov 09, 2018 | 42.57 | 42.95 | 40.76 | 41.24 | 23,043,740 | -1.27(-2.98%) |
Nov 08, 2018 | 42.36 | 42.68 | 42.31 | 42.51 | 8,731,694 | +0.00(+0.00%) |
Nov 07, 2018 | 42.44 | 42.80 | 42.10 | 42.51 | 7,370,128 | +0.33(+0.77%) |
Nov 06, 2018 | 41.85 | 42.26 | 41.69 | 42.19 | 10,508,242 | +0.16(+0.37%) |
Nov 05, 2018 | 41.54 | 42.33 | 41.43 | 42.03 | 10,856,685 | +0.62(+1.51%) |
Nov 02, 2018 | 41.36 | 41.74 | 40.83 | 41.41 | 15,283,765 | +0.00(+0.00%) |