Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.85 | 38.05 | 36.61 | 38.01 | 2,648,644 | +0.51(+1.37%) |
Jan 30, 2019 | 37.61 | 37.69 | 36.68 | 37.50 | 1,953,238 | +0.25(+0.68%) |
Jan 29, 2019 | 37.72 | 38.32 | 37.11 | 37.25 | 2,423,692 | -0.17(-0.47%) |
Jan 28, 2019 | 36.58 | 37.60 | 36.33 | 37.42 | 2,670,311 | +0.37(+0.99%) |
Jan 25, 2019 | 36.57 | 37.18 | 36.14 | 37.05 | 2,370,705 | +1.12(+3.13%) |
Jan 24, 2019 | 36.68 | 36.79 | 35.69 | 35.93 | 2,726,259 | -0.75(-2.04%) |
Jan 23, 2019 | 36.70 | 37.11 | 36.04 | 36.68 | 3,089,814 | +0.23(+0.62%) |
Jan 22, 2019 | 38.11 | 38.31 | 36.23 | 36.45 | 2,706,335 | -2.02(-5.25%) |
Jan 18, 2019 | 38.45 | 39.03 | 38.13 | 38.47 | 2,784,904 | +0.34(+0.89%) |
Jan 17, 2019 | 37.04 | 38.35 | 37.00 | 38.13 | 1,892,226 | +1.05(+2.82%) |
Jan 16, 2019 | 37.43 | 37.44 | 35.81 | 37.09 | 3,411,010 | -0.62(-1.64%) |
Jan 15, 2019 | 37.35 | 38.03 | 37.09 | 37.71 | 2,059,731 | +0.10(+0.25%) |
Jan 14, 2019 | 37.66 | 38.10 | 37.43 | 37.61 | 3,902,756 | -1.05(-2.73%) |
Jan 11, 2019 | 39.04 | 39.49 | 38.15 | 38.67 | 2,291,356 | -0.57(-1.44%) |
Jan 10, 2019 | 38.67 | 39.53 | 38.32 | 39.23 | 1,979,179 | +0.02(+0.04%) |
Jan 09, 2019 | 39.93 | 40.50 | 38.75 | 39.21 | 3,913,293 | -0.31(-0.79%) |
Jan 08, 2019 | 38.88 | 39.67 | 38.73 | 39.53 | 3,319,229 | +1.11(+2.90%) |
Jan 07, 2019 | 38.32 | 39.53 | 37.97 | 38.41 | 2,732,492 | +0.13(+0.34%) |
Jan 04, 2019 | 36.17 | 38.57 | 36.11 | 38.28 | 3,696,440 | +2.95(+8.36%) |
Jan 03, 2019 | 36.06 | 36.44 | 35.13 | 35.33 | 3,734,437 | -1.27(-3.47%) |
Jan 02, 2019 | 37.19 | 37.45 | 36.41 | 36.60 | 3,222,959 | -1.29(-3.40%) |
Dec 31, 2018 | 37.03 | 38.14 | 37.02 | 37.89 | 2,257,825 | +0.99(+2.69%) |
Dec 28, 2018 | 37.79 | 37.87 | 36.65 | 36.90 | 2,017,138 | -0.76(-2.01%) |
Dec 27, 2018 | 37.58 | 37.66 | 36.20 | 37.66 | 2,831,091 | +0.56(+1.50%) |
Dec 26, 2018 | 35.15 | 37.12 | 35.00 | 37.10 | 2,296,693 | +2.17(+6.21%) |
Dec 24, 2018 | 35.35 | 36.05 | 34.91 | 34.93 | 1,399,456 | -0.80(-2.24%) |
Dec 21, 2018 | 35.36 | 36.25 | 35.24 | 35.73 | 5,869,749 | +0.17(+0.49%) |
Dec 20, 2018 | 36.25 | 36.46 | 34.96 | 35.56 | 3,867,862 | -0.95(-2.60%) |
Dec 19, 2018 | 36.85 | 37.91 | 36.32 | 36.51 | 4,642,825 | +0.14(+0.38%) |
Dec 18, 2018 | 36.38 | 37.07 | 35.96 | 36.37 | 4,214,720 | +0.34(+0.94%) |
Dec 17, 2018 | 36.62 | 37.26 | 35.81 | 36.03 | 3,422,497 | -0.60(-1.64%) |
Dec 14, 2018 | 35.77 | 37.00 | 35.72 | 36.63 | 5,512,507 | +0.37(+1.01%) |
Dec 13, 2018 | 36.73 | 37.30 | 36.10 | 36.26 | 3,432,047 | -0.27(-0.74%) |
Dec 12, 2018 | 36.71 | 37.22 | 36.51 | 36.53 | 4,485,944 | +0.52(+1.45%) |
Dec 11, 2018 | 36.71 | 37.21 | 35.85 | 36.01 | 2,843,446 | +0.02(+0.05%) |
Dec 10, 2018 | 35.56 | 36.24 | 35.08 | 35.99 | 2,589,745 | +0.26(+0.73%) |
Dec 07, 2018 | 36.30 | 37.12 | 35.56 | 35.73 | 4,075,730 | -0.46(-1.28%) |
Dec 06, 2018 | 36.38 | 36.71 | 34.82 | 36.19 | 4,964,721 | -0.86(-2.33%) |
Dec 04, 2018 | 37.95 | 38.26 | 36.75 | 37.05 | 4,424,589 | -1.14(-2.99%) |
Dec 03, 2018 | 37.87 | 38.92 | 37.84 | 38.19 | 7,778,384 | +1.45(+3.96%) |
Nov 30, 2018 | 37.45 | 37.70 | 36.53 | 36.74 | 5,600,813 | -1.14(-3.01%) |
Nov 29, 2018 | 37.01 | 38.30 | 36.69 | 37.88 | 5,327,445 | +0.81(+2.18%) |
Nov 28, 2018 | 37.73 | 37.95 | 36.84 | 37.07 | 4,922,792 | -0.54(-1.44%) |
Nov 27, 2018 | 38.13 | 38.34 | 37.18 | 37.61 | 3,535,433 | -0.76(-1.97%) |
Nov 26, 2018 | 38.22 | 38.68 | 37.98 | 38.37 | 3,554,477 | +0.73(+1.94%) |
Nov 23, 2018 | 38.10 | 38.24 | 37.39 | 37.64 | 3,001,707 | -0.85(-2.22%) |
Nov 21, 2018 | 38.49 | 38.49 | 38.49 | 0 | +0.56(+1.47%) | |
Nov 20, 2018 | 38.94 | 39.52 | 37.64 | 37.93 | 5,630,485 | -1.70(-4.28%) |
Nov 19, 2018 | 40.76 | 41.16 | 39.43 | 39.63 | 3,656,384 | -1.38(-3.36%) |
Nov 16, 2018 | 40.43 | 41.31 | 40.22 | 41.01 | 3,770,966 | +0.42(+1.03%) |
Nov 15, 2018 | 39.08 | 40.74 | 38.98 | 40.59 | 5,871,877 | +1.38(+3.51%) |
Nov 14, 2018 | 41.55 | 42.26 | 38.85 | 39.21 | 8,961,694 | -3.67(-8.55%) |
Nov 13, 2018 | 44.32 | 44.74 | 42.83 | 42.88 | 4,090,095 | -1.50(-3.37%) |
Nov 12, 2018 | 45.31 | 45.38 | 43.89 | 44.38 | 3,359,246 | -0.82(-1.82%) |
Nov 09, 2018 | 45.97 | 45.97 | 44.55 | 45.20 | 4,055,966 | -1.25(-2.70%) |
Nov 08, 2018 | 46.25 | 46.81 | 45.89 | 46.45 | 2,953,453 | +0.10(+0.22%) |
Nov 07, 2018 | 44.91 | 46.60 | 44.48 | 46.35 | 4,141,703 | +1.65(+3.70%) |
Nov 06, 2018 | 43.29 | 44.72 | 43.29 | 44.70 | 3,114,003 | +1.86(+4.34%) |
Nov 05, 2018 | 42.85 | 43.14 | 42.13 | 42.84 | 3,571,169 | -0.16(-0.38%) |
Nov 02, 2018 | 44.84 | 45.16 | 42.86 | 43.00 | 4,802,416 | -1.19(-2.68%) |