Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.82 | 36.13 | 35.71 | 35.82 | 13,183,229 | -0.41(-1.15%) |
Jan 30, 2019 | 35.86 | 36.39 | 35.62 | 36.23 | 14,581,978 | +0.51(+1.42%) |
Jan 29, 2019 | 35.76 | 35.90 | 35.41 | 35.73 | 11,788,825 | -0.13(-0.38%) |
Jan 28, 2019 | 35.68 | 35.93 | 35.36 | 35.86 | 12,365,063 | -0.28(-0.77%) |
Jan 25, 2019 | 35.88 | 36.37 | 35.78 | 36.14 | 15,964,202 | +0.78(+2.21%) |
Jan 24, 2019 | 35.27 | 35.80 | 35.18 | 35.36 | 15,961,957 | -0.08(-0.24%) |
Jan 23, 2019 | 35.75 | 35.84 | 35.02 | 35.44 | 18,533,144 | -0.22(-0.61%) |
Jan 22, 2019 | 35.67 | 35.94 | 35.26 | 35.66 | 23,997,980 | -1.08(-2.93%) |
Jan 18, 2019 | 36.17 | 36.80 | 35.78 | 36.74 | 24,517,120 | +0.98(+2.73%) |
Jan 17, 2019 | 35.69 | 36.31 | 34.99 | 35.76 | 55,935,412 | -1.65(-4.41%) |
Jan 16, 2019 | 37.00 | 37.93 | 36.72 | 37.41 | 36,207,928 | +1.35(+3.75%) |
Jan 15, 2019 | 35.49 | 36.15 | 35.34 | 36.05 | 13,957,039 | +0.34(+0.94%) |
Jan 14, 2019 | 34.73 | 35.98 | 34.57 | 35.72 | 14,669,992 | +0.62(+1.77%) |
Jan 11, 2019 | 34.71 | 35.20 | 34.44 | 35.10 | 9,742,720 | +0.07(+0.19%) |
Jan 10, 2019 | 34.79 | 35.28 | 34.68 | 35.03 | 8,992,206 | -0.07(-0.19%) |
Jan 09, 2019 | 35.24 | 35.49 | 34.68 | 35.10 | 10,968,019 | +0.24(+0.70%) |
Jan 08, 2019 | 35.57 | 35.66 | 34.54 | 34.85 | 13,381,340 | -0.22(-0.62%) |
Jan 07, 2019 | 34.90 | 35.45 | 34.46 | 35.07 | 14,048,791 | +0.34(+0.99%) |
Jan 04, 2019 | 34.05 | 34.96 | 33.87 | 34.73 | 17,092,516 | +1.36(+4.08%) |
Jan 03, 2019 | 33.82 | 33.82 | 33.00 | 33.36 | 15,501,476 | -0.61(-1.78%) |
Jan 02, 2019 | 32.81 | 34.24 | 32.59 | 33.97 | 12,658,797 | +0.63(+1.89%) |
Dec 31, 2018 | 33.35 | 33.70 | 32.85 | 33.34 | 11,320,479 | +0.24(+0.71%) |
Dec 28, 2018 | 33.58 | 33.63 | 32.74 | 33.10 | 15,287,833 | -0.24(-0.73%) |
Dec 27, 2018 | 32.35 | 33.44 | 32.23 | 33.35 | 16,528,719 | +0.30(+0.92%) |
Dec 26, 2018 | 31.35 | 33.13 | 30.93 | 33.04 | 19,996,882 | +1.93(+6.19%) |
Dec 24, 2018 | 31.62 | 31.95 | 30.89 | 31.12 | 13,611,121 | -0.56(-1.78%) |
Dec 21, 2018 | 32.30 | 33.40 | 31.52 | 31.68 | 25,604,402 | -1.03(-3.16%) |
Dec 20, 2018 | 32.70 | 33.35 | 32.42 | 32.72 | 32,504,082 | -0.33(-0.99%) |
Dec 19, 2018 | 33.55 | 34.54 | 32.66 | 33.04 | 23,086,972 | -0.50(-1.48%) |
Dec 18, 2018 | 33.59 | 34.32 | 33.33 | 33.54 | 17,286,914 | +0.24(+0.73%) |
Dec 17, 2018 | 33.04 | 34.19 | 32.80 | 33.30 | 18,773,898 | -0.03(-0.10%) |
Dec 14, 2018 | 33.69 | 34.42 | 33.24 | 33.33 | 20,613,516 | -0.81(-2.36%) |
Dec 13, 2018 | 34.37 | 34.57 | 33.91 | 34.14 | 18,812,886 | -0.18(-0.51%) |
Dec 12, 2018 | 34.57 | 35.11 | 34.31 | 34.31 | 16,892,136 | +0.16(+0.47%) |
Dec 11, 2018 | 34.91 | 35.21 | 33.78 | 34.15 | 16,174,730 | -0.08(-0.22%) |
Dec 10, 2018 | 34.55 | 34.83 | 33.26 | 34.23 | 19,411,390 | -0.51(-1.48%) |
Dec 07, 2018 | 35.68 | 36.21 | 34.43 | 34.74 | 18,434,194 | -1.08(-3.03%) |
Dec 06, 2018 | 35.02 | 35.93 | 34.46 | 35.83 | 20,874,860 | -0.43(-1.18%) |
Dec 04, 2018 | 37.88 | 37.98 | 35.58 | 36.26 | 21,885,142 | -1.93(-5.04%) |
Dec 03, 2018 | 37.90 | 38.80 | 37.84 | 38.18 | 18,228,518 | +0.86(+2.30%) |
Nov 30, 2018 | 37.32 | 37.51 | 36.92 | 37.32 | 13,418,569 | -0.10(-0.27%) |
Nov 29, 2018 | 37.75 | 37.90 | 37.26 | 37.42 | 10,875,329 | -0.67(-1.77%) |
Nov 28, 2018 | 37.24 | 38.28 | 36.72 | 38.10 | 14,722,395 | +1.06(+2.86%) |
Nov 27, 2018 | 37.01 | 37.33 | 36.85 | 37.04 | 9,557,362 | -0.19(-0.52%) |
Nov 26, 2018 | 36.76 | 37.58 | 36.76 | 37.23 | 10,513,035 | +1.01(+2.79%) |
Nov 23, 2018 | 36.39 | 36.67 | 36.19 | 36.22 | 5,735,405 | -0.55(-1.49%) |
Nov 21, 2018 | 36.77 | 36.77 | 36.77 | 0 | +0.53(+1.46%) | |
Nov 20, 2018 | 36.90 | 37.00 | 35.77 | 36.24 | 19,071,544 | -1.10(-2.95%) |
Nov 19, 2018 | 37.14 | 37.65 | 37.03 | 37.34 | 11,586,369 | +0.24(+0.63%) |
Nov 16, 2018 | 36.99 | 37.28 | 36.55 | 37.11 | 11,625,660 | -0.14(-0.38%) |
Nov 15, 2018 | 36.45 | 37.39 | 36.24 | 37.25 | 16,718,882 | +0.38(+1.03%) |
Nov 14, 2018 | 37.91 | 39.31 | 36.20 | 36.87 | 15,775,281 | -0.70(-1.86%) |
Nov 13, 2018 | 36.67 | 37.95 | 36.52 | 37.57 | 14,683,498 | +0.46(+1.25%) |
Nov 12, 2018 | 38.27 | 38.55 | 36.93 | 37.11 | 17,008,590 | -1.35(-3.50%) |
Nov 09, 2018 | 38.98 | 39.05 | 38.38 | 38.45 | 11,914,548 | -0.59(-1.51%) |
Nov 08, 2018 | 38.95 | 39.39 | 38.85 | 39.04 | 11,279,712 | -0.15(-0.39%) |
Nov 07, 2018 | 38.84 | 39.36 | 38.37 | 39.19 | 11,704,196 | +0.75(+1.95%) |
Nov 06, 2018 | 38.49 | 38.74 | 38.08 | 38.44 | 12,769,590 | -0.08(-0.22%) |
Nov 05, 2018 | 38.69 | 38.97 | 38.37 | 38.53 | 14,545,673 | -0.11(-0.28%) |
Nov 02, 2018 | 39.10 | 39.48 | 38.29 | 38.64 | 12,462,708 | +0.05(+0.13%) |