Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.58 | 33.09 | 32.33 | 33.00 | 5,228,166 | +0.34(+1.04%) |
Jan 30, 2019 | 30.98 | 32.77 | 30.54 | 32.66 | 7,317,278 | +1.54(+4.95%) |
Jan 29, 2019 | 29.72 | 31.57 | 29.68 | 31.12 | 11,108,030 | -1.66(-5.05%) |
Jan 28, 2019 | 32.61 | 32.92 | 32.34 | 32.77 | 3,804,166 | -0.24(-0.73%) |
Jan 25, 2019 | 32.87 | 33.37 | 32.87 | 33.01 | 2,008,323 | +0.34(+1.04%) |
Jan 24, 2019 | 32.26 | 32.86 | 31.99 | 32.67 | 2,193,245 | +0.40(+1.25%) |
Jan 23, 2019 | 32.71 | 33.02 | 31.95 | 32.27 | 2,107,604 | -0.25(-0.77%) |
Jan 22, 2019 | 33.43 | 33.43 | 32.32 | 32.52 | 2,482,061 | -0.98(-2.94%) |
Jan 18, 2019 | 33.43 | 33.70 | 33.31 | 33.51 | 2,948,921 | +0.13(+0.40%) |
Jan 17, 2019 | 32.92 | 33.62 | 32.58 | 33.37 | 2,069,632 | +0.19(+0.57%) |
Jan 16, 2019 | 32.90 | 33.52 | 32.84 | 33.18 | 1,957,148 | +0.08(+0.24%) |
Jan 15, 2019 | 33.02 | 33.22 | 32.65 | 33.10 | 2,373,065 | +0.13(+0.38%) |
Jan 14, 2019 | 32.48 | 33.38 | 32.31 | 32.98 | 1,824,708 | +0.26(+0.79%) |
Jan 11, 2019 | 32.50 | 32.95 | 32.50 | 32.72 | 1,360,293 | -0.04(-0.14%) |
Jan 10, 2019 | 32.46 | 32.92 | 32.30 | 32.76 | 1,172,073 | +0.11(+0.33%) |
Jan 09, 2019 | 32.80 | 33.05 | 32.55 | 32.66 | 1,878,562 | +0.04(+0.14%) |
Jan 08, 2019 | 32.31 | 32.68 | 31.86 | 32.61 | 1,926,990 | +0.64(+2.02%) |
Jan 07, 2019 | 31.24 | 32.25 | 30.75 | 31.97 | 3,372,796 | +0.92(+2.97%) |
Jan 04, 2019 | 30.02 | 31.37 | 29.85 | 31.04 | 2,239,451 | +1.38(+4.65%) |
Jan 03, 2019 | 30.44 | 30.53 | 29.59 | 29.67 | 2,108,886 | -0.84(-2.76%) |
Jan 02, 2019 | 30.11 | 30.90 | 29.71 | 30.51 | 2,206,646 | -0.04(-0.12%) |
Dec 31, 2018 | 30.54 | 30.77 | 30.19 | 30.54 | 1,980,730 | +0.14(+0.47%) |
Dec 28, 2018 | 30.50 | 30.86 | 30.01 | 30.40 | 2,587,204 | +0.05(+0.18%) |
Dec 27, 2018 | 29.85 | 30.36 | 29.19 | 30.35 | 1,714,511 | +0.08(+0.27%) |
Dec 26, 2018 | 28.90 | 30.31 | 28.47 | 30.27 | 2,546,794 | +1.70(+5.95%) |
Dec 24, 2018 | 28.71 | 28.99 | 28.07 | 28.57 | 928,645 | -0.29(-0.99%) |
Dec 21, 2018 | 29.55 | 30.07 | 28.79 | 28.85 | 3,448,601 | -0.70(-2.36%) |
Dec 20, 2018 | 29.76 | 30.19 | 29.20 | 29.55 | 2,255,422 | -0.21(-0.72%) |
Dec 19, 2018 | 30.02 | 31.05 | 29.59 | 29.76 | 2,689,701 | -0.52(-1.71%) |
Dec 18, 2018 | 30.49 | 30.97 | 30.13 | 30.28 | 2,215,317 | -0.10(-0.32%) |
Dec 17, 2018 | 30.92 | 31.05 | 30.03 | 30.38 | 2,437,371 | -0.70(-2.25%) |
Dec 14, 2018 | 31.02 | 31.54 | 30.95 | 31.08 | 2,015,919 | -0.19(-0.60%) |
Dec 13, 2018 | 31.90 | 32.15 | 31.14 | 31.27 | 3,005,609 | -0.64(-2.02%) |
Dec 12, 2018 | 32.47 | 32.83 | 31.88 | 31.91 | 2,780,818 | -0.08(-0.25%) |
Dec 11, 2018 | 33.15 | 33.20 | 31.97 | 31.99 | 3,062,771 | -0.76(-2.33%) |
Dec 10, 2018 | 33.75 | 33.75 | 32.34 | 32.75 | 2,876,037 | -1.13(-3.35%) |
Dec 07, 2018 | 34.82 | 35.18 | 33.60 | 33.89 | 3,356,399 | -1.06(-3.04%) |
Dec 06, 2018 | 36.35 | 36.42 | 34.83 | 34.95 | 4,092,436 | -2.14(-5.76%) |
Dec 04, 2018 | 38.24 | 38.46 | 36.85 | 37.09 | 5,231,048 | -1.36(-3.53%) |
Dec 03, 2018 | 38.27 | 38.71 | 38.09 | 38.44 | 2,530,465 | +0.97(+2.60%) |
Nov 30, 2018 | 37.62 | 37.81 | 37.23 | 37.47 | 2,368,001 | -0.18(-0.47%) |
Nov 29, 2018 | 37.65 | 38.06 | 37.16 | 37.65 | 3,308,170 | -0.27(-0.72%) |
Nov 28, 2018 | 36.95 | 38.02 | 36.90 | 37.92 | 3,208,631 | +1.03(+2.79%) |
Nov 27, 2018 | 36.55 | 36.93 | 36.28 | 36.89 | 2,295,459 | +0.21(+0.58%) |
Nov 26, 2018 | 35.47 | 36.93 | 35.39 | 36.68 | 3,013,234 | +1.34(+3.79%) |
Nov 23, 2018 | 35.27 | 35.64 | 35.16 | 35.34 | 790,199 | -0.16(-0.45%) |
Nov 21, 2018 | 35.50 | 35.50 | 35.50 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 35.25 | 35.86 | 34.75 | 35.51 | 2,000,448 | -0.10(-0.27%) |
Nov 19, 2018 | 36.61 | 36.63 | 35.55 | 35.61 | 2,523,844 | -1.05(-2.88%) |
Nov 16, 2018 | 36.37 | 36.81 | 36.14 | 36.66 | 1,867,425 | +0.00(+0.00%) |
Nov 15, 2018 | 36.44 | 36.87 | 36.02 | 36.66 | 2,812,644 | -0.12(-0.34%) |
Nov 14, 2018 | 37.19 | 37.56 | 36.52 | 36.79 | 3,491,537 | -0.07(-0.19%) |
Nov 13, 2018 | 36.33 | 37.28 | 36.31 | 36.86 | 2,912,032 | +0.73(+2.01%) |
Nov 12, 2018 | 36.16 | 36.56 | 35.93 | 36.13 | 3,786,337 | +0.04(+0.12%) |
Nov 09, 2018 | 35.98 | 36.37 | 35.89 | 36.09 | 2,568,119 | -0.12(-0.32%) |
Nov 08, 2018 | 36.31 | 36.68 | 35.86 | 36.20 | 2,852,861 | -0.09(-0.24%) |
Nov 07, 2018 | 35.16 | 36.38 | 35.13 | 36.29 | 4,155,764 | +1.28(+3.67%) |
Nov 06, 2018 | 34.73 | 35.10 | 34.66 | 35.01 | 1,557,926 | +0.27(+0.77%) |
Nov 05, 2018 | 35.30 | 35.53 | 34.46 | 34.74 | 4,198,523 | -0.52(-1.48%) |
Nov 02, 2018 | 35.12 | 35.65 | 34.95 | 35.26 | 2,739,003 | +0.45(+1.30%) |