Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.05 | 36.01 | 33.83 | 35.66 | 84,756,440 | +1.58(+4.63%) |
Jan 30, 2019 | 33.40 | 34.22 | 32.61 | 34.08 | 98,083,800 | +1.44(+4.40%) |
Jan 29, 2019 | 33.77 | 34.26 | 32.50 | 32.64 | 114,304,872 | -1.59(-4.64%) |
Jan 28, 2019 | 33.87 | 35.13 | 32.49 | 34.23 | 252,949,616 | -5.49(-13.82%) |
Jan 25, 2019 | 38.56 | 39.91 | 37.53 | 39.72 | 116,431,624 | +0.57(+1.46%) |
Jan 24, 2019 | 37.88 | 39.33 | 37.83 | 39.15 | 71,319,920 | +2.12(+5.73%) |
Jan 23, 2019 | 37.46 | 38.34 | 36.72 | 37.03 | 59,310,136 | +0.13(+0.35%) |
Jan 22, 2019 | 38.62 | 38.74 | 36.60 | 36.90 | 66,611,404 | -2.02(-5.20%) |
Jan 18, 2019 | 38.13 | 39.19 | 37.62 | 38.93 | 65,646,464 | +1.29(+3.43%) |
Jan 17, 2019 | 36.59 | 38.03 | 36.32 | 37.63 | 49,624,576 | +0.71(+1.94%) |
Jan 16, 2019 | 37.45 | 37.78 | 36.86 | 36.92 | 47,305,176 | -0.26(-0.69%) |
Jan 15, 2019 | 37.64 | 38.04 | 36.99 | 37.17 | 62,118,272 | -0.14(-0.38%) |
Jan 14, 2019 | 36.39 | 37.57 | 36.16 | 37.32 | 73,525,456 | +0.40(+1.08%) |
Jan 11, 2019 | 35.80 | 37.15 | 35.52 | 36.92 | 88,164,784 | +0.89(+2.48%) |
Jan 10, 2019 | 35.17 | 36.11 | 34.57 | 36.02 | 52,662,756 | +0.66(+1.86%) |
Jan 09, 2019 | 35.20 | 35.84 | 34.69 | 35.37 | 62,067,544 | +0.68(+1.97%) |
Jan 08, 2019 | 36.39 | 36.41 | 33.96 | 34.68 | 78,972,376 | -0.89(-2.49%) |
Jan 07, 2019 | 34.35 | 35.94 | 33.84 | 35.57 | 71,301,648 | +1.79(+5.29%) |
Jan 04, 2019 | 32.48 | 34.16 | 32.17 | 33.78 | 59,022,716 | +2.03(+6.41%) |
Jan 03, 2019 | 33.19 | 33.53 | 31.67 | 31.75 | 70,994,872 | -2.04(-6.04%) |
Jan 02, 2019 | 32.40 | 34.35 | 32.26 | 33.79 | 51,071,760 | +0.67(+2.04%) |
Dec 31, 2018 | 33.59 | 33.91 | 32.81 | 33.11 | 46,880,252 | -0.04(-0.11%) |
Dec 28, 2018 | 32.74 | 34.08 | 32.32 | 33.15 | 63,344,076 | +0.62(+1.89%) |
Dec 27, 2018 | 32.49 | 32.84 | 31.05 | 32.54 | 64,153,944 | -0.48(-1.45%) |
Dec 26, 2018 | 31.98 | 33.02 | 30.87 | 33.02 | 69,958,720 | +1.49(+4.74%) |
Dec 24, 2018 | 31.38 | 32.24 | 30.88 | 31.52 | 46,748,824 | -0.62(-1.92%) |
Dec 21, 2018 | 33.78 | 34.11 | 31.86 | 32.14 | 87,054,112 | -1.37(-4.09%) |
Dec 20, 2018 | 34.27 | 35.17 | 32.91 | 33.51 | 75,470,912 | -0.85(-2.46%) |
Dec 19, 2018 | 36.11 | 36.65 | 33.84 | 34.36 | 75,041,880 | -2.09(-5.74%) |
Dec 18, 2018 | 36.05 | 37.29 | 35.78 | 36.45 | 56,794,904 | +0.83(+2.34%) |
Dec 17, 2018 | 36.03 | 36.75 | 35.03 | 35.61 | 66,760,612 | -0.71(-1.96%) |
Dec 14, 2018 | 36.52 | 37.35 | 36.09 | 36.33 | 47,553,512 | -0.61(-1.64%) |
Dec 13, 2018 | 37.40 | 38.05 | 36.57 | 36.93 | 47,470,812 | -0.00(-0.01%) |
Dec 12, 2018 | 36.82 | 37.90 | 35.92 | 36.93 | 65,878,872 | +0.18(+0.48%) |
Dec 11, 2018 | 38.59 | 38.67 | 35.97 | 36.76 | 67,617,496 | -0.91(-2.42%) |
Dec 10, 2018 | 36.17 | 37.92 | 36.13 | 37.67 | 63,356,216 | +1.05(+2.88%) |
Dec 07, 2018 | 39.31 | 39.41 | 36.12 | 36.61 | 68,704,352 | -2.65(-6.75%) |
Dec 06, 2018 | 37.56 | 39.31 | 37.41 | 39.26 | 69,631,632 | +0.29(+0.75%) |
Dec 04, 2018 | 41.73 | 41.78 | 38.82 | 38.97 | 81,850,256 | -3.21(-7.60%) |
Dec 03, 2018 | 42.81 | 43.33 | 41.51 | 42.18 | 89,685,824 | +1.64(+4.04%) |
Nov 30, 2018 | 39.13 | 40.65 | 38.63 | 40.54 | 73,530,856 | +1.51(+3.86%) |
Nov 29, 2018 | 39.69 | 40.06 | 38.73 | 39.03 | 54,899,440 | -0.63(-1.59%) |
Nov 28, 2018 | 39.27 | 39.72 | 37.95 | 39.67 | 81,054,512 | +1.57(+4.12%) |
Nov 27, 2018 | 37.67 | 38.91 | 37.31 | 38.09 | 74,338,000 | +0.17(+0.44%) |
Nov 26, 2018 | 37.14 | 38.03 | 36.32 | 37.93 | 82,052,080 | +1.99(+5.55%) |
Nov 23, 2018 | 35.51 | 37.07 | 35.38 | 35.93 | 41,562,724 | +0.07(+0.20%) |
Nov 21, 2018 | 35.86 | 35.86 | 35.86 | 0 | -1.08(-2.93%) | |
Nov 20, 2018 | 33.22 | 38.23 | 33.03 | 36.94 | 170,498,400 | +1.09(+3.03%) |
Nov 19, 2018 | 40.09 | 40.10 | 35.84 | 35.86 | 170,934,896 | -4.89(-12.00%) |
Nov 16, 2018 | 40.47 | 42.29 | 40.05 | 40.75 | 198,095,664 | -9.41(-18.76%) |
Nov 15, 2018 | 48.80 | 50.87 | 48.44 | 50.15 | 80,559,984 | +1.29(+2.64%) |
Nov 14, 2018 | 51.12 | 51.26 | 47.78 | 48.86 | 52,978,464 | -0.53(-1.06%) |
Nov 13, 2018 | 47.95 | 50.60 | 47.88 | 49.39 | 64,822,372 | +2.42(+5.15%) |
Nov 12, 2018 | 50.05 | 50.27 | 46.75 | 46.97 | 62,124,732 | -4.00(-7.84%) |
Nov 09, 2018 | 50.15 | 51.87 | 49.82 | 50.96 | 41,691,052 | -0.08(-0.16%) |
Nov 08, 2018 | 52.38 | 52.39 | 50.51 | 51.04 | 51,513,944 | -1.93(-3.65%) |
Nov 07, 2018 | 52.97 | 53.87 | 52.33 | 52.98 | 48,738,692 | +0.68(+1.29%) |
Nov 06, 2018 | 52.40 | 53.24 | 51.93 | 52.30 | 30,128,100 | -0.18(-0.34%) |
Nov 05, 2018 | 53.13 | 53.36 | 50.87 | 52.48 | 38,238,204 | -0.78(-1.47%) |
Nov 02, 2018 | 53.95 | 55.01 | 52.09 | 53.26 | 45,698,336 | -0.79(-1.46%) |