Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.14 | 36.36 | 35.84 | 36.33 | 11,949,483 | -0.07(-0.18%) |
Jan 30, 2019 | 35.85 | 36.45 | 35.50 | 36.40 | 11,848,062 | +0.58(+1.61%) |
Jan 29, 2019 | 35.67 | 35.89 | 35.47 | 35.82 | 6,169,942 | +0.01(+0.03%) |
Jan 28, 2019 | 35.60 | 35.94 | 35.44 | 35.81 | 12,223,349 | -0.17(-0.47%) |
Jan 25, 2019 | 35.99 | 36.16 | 35.72 | 35.98 | 9,497,275 | +0.45(+1.26%) |
Jan 24, 2019 | 35.16 | 35.65 | 35.07 | 35.53 | 8,386,494 | +0.46(+1.30%) |
Jan 23, 2019 | 35.57 | 35.72 | 34.90 | 35.08 | 8,322,693 | -0.45(-1.26%) |
Jan 22, 2019 | 35.64 | 36.11 | 35.28 | 35.52 | 13,031,492 | -0.43(-1.19%) |
Jan 18, 2019 | 35.80 | 36.10 | 35.23 | 35.95 | 11,270,026 | +0.33(+0.92%) |
Jan 17, 2019 | 34.92 | 35.66 | 34.83 | 35.63 | 14,024,583 | +0.55(+1.57%) |
Jan 16, 2019 | 34.90 | 35.37 | 34.70 | 35.08 | 18,652,362 | +0.11(+0.32%) |
Jan 15, 2019 | 35.23 | 35.23 | 34.27 | 34.96 | 12,883,846 | -0.10(-0.29%) |
Jan 14, 2019 | 34.69 | 35.38 | 34.47 | 35.07 | 15,421,214 | +0.45(+1.29%) |
Jan 11, 2019 | 34.08 | 35.36 | 33.75 | 34.62 | 34,642,060 | +2.28(+7.05%) |
Jan 10, 2019 | 32.59 | 32.64 | 31.82 | 32.34 | 9,769,067 | -0.42(-1.28%) |
Jan 09, 2019 | 32.55 | 33.14 | 32.32 | 32.76 | 10,597,574 | +0.34(+1.06%) |
Jan 08, 2019 | 32.59 | 33.22 | 32.12 | 32.41 | 11,193,752 | +0.42(+1.31%) |
Jan 07, 2019 | 31.39 | 32.56 | 31.17 | 31.99 | 11,514,363 | +0.96(+3.09%) |
Jan 04, 2019 | 30.54 | 31.26 | 30.20 | 31.04 | 11,581,254 | +1.01(+3.35%) |
Jan 03, 2019 | 31.04 | 31.36 | 29.98 | 30.03 | 12,523,298 | -1.29(-4.13%) |
Jan 02, 2019 | 30.59 | 31.48 | 30.18 | 31.32 | 8,223,631 | +0.18(+0.57%) |
Dec 31, 2018 | 31.66 | 31.86 | 30.65 | 31.15 | 9,080,694 | -0.44(-1.39%) |
Dec 28, 2018 | 31.61 | 32.34 | 31.36 | 31.58 | 9,319,538 | -0.04(-0.12%) |
Dec 27, 2018 | 30.79 | 31.66 | 30.16 | 31.62 | 14,345,404 | +0.41(+1.31%) |
Dec 26, 2018 | 30.34 | 31.22 | 29.29 | 31.21 | 13,412,629 | +1.07(+3.55%) |
Dec 24, 2018 | 30.40 | 30.67 | 30.03 | 30.14 | 9,783,694 | -0.57(-1.85%) |
Dec 21, 2018 | 31.87 | 32.45 | 30.69 | 30.71 | 22,961,896 | -1.20(-3.76%) |
Dec 20, 2018 | 32.53 | 32.92 | 31.51 | 31.91 | 15,924,186 | -0.61(-1.89%) |
Dec 19, 2018 | 32.60 | 33.71 | 32.30 | 32.53 | 12,758,255 | +0.03(+0.09%) |
Dec 18, 2018 | 32.61 | 33.08 | 32.30 | 32.50 | 9,120,369 | +0.22(+0.69%) |
Dec 17, 2018 | 32.53 | 33.17 | 32.09 | 32.27 | 11,463,491 | -0.41(-1.25%) |
Dec 14, 2018 | 32.59 | 33.24 | 32.45 | 32.68 | 9,037,629 | -0.01(-0.03%) |
Dec 13, 2018 | 33.48 | 33.69 | 32.65 | 32.69 | 9,161,480 | -0.53(-1.60%) |
Dec 12, 2018 | 32.80 | 33.56 | 32.80 | 33.22 | 11,088,293 | +0.92(+2.85%) |
Dec 11, 2018 | 33.10 | 33.29 | 32.26 | 32.30 | 13,128,300 | +0.25(+0.78%) |
Dec 10, 2018 | 32.17 | 32.39 | 31.16 | 32.05 | 13,230,964 | -0.25(-0.78%) |
Dec 07, 2018 | 33.00 | 33.46 | 32.17 | 32.30 | 9,919,762 | -0.94(-2.83%) |
Dec 06, 2018 | 33.28 | 33.29 | 32.51 | 33.24 | 15,597,193 | -0.41(-1.22%) |
Dec 04, 2018 | 35.22 | 35.29 | 33.63 | 33.65 | 15,447,945 | -1.78(-5.02%) |
Dec 03, 2018 | 35.94 | 36.50 | 35.36 | 35.43 | 18,603,242 | +0.46(+1.32%) |
Nov 30, 2018 | 33.85 | 35.02 | 33.78 | 34.97 | 19,652,132 | +1.10(+3.24%) |
Nov 29, 2018 | 33.90 | 34.06 | 33.45 | 33.87 | 8,434,336 | -0.18(-0.51%) |
Nov 28, 2018 | 33.87 | 34.09 | 33.12 | 34.05 | 13,492,041 | +0.24(+0.71%) |
Nov 27, 2018 | 34.34 | 34.60 | 33.37 | 33.81 | 27,729,478 | -0.88(-2.55%) |
Nov 26, 2018 | 33.30 | 35.71 | 33.22 | 34.69 | 32,940,858 | +1.59(+4.79%) |
Nov 23, 2018 | 32.56 | 33.27 | 32.44 | 33.11 | 4,591,940 | +0.35(+1.07%) |
Nov 21, 2018 | 32.76 | 32.76 | 32.76 | 0 | +0.42(+1.31%) | |
Nov 20, 2018 | 32.34 | 32.82 | 32.11 | 32.33 | 11,213,611 | -0.54(-1.65%) |
Nov 19, 2018 | 32.94 | 33.15 | 32.63 | 32.88 | 12,578,998 | -0.06(-0.20%) |
Nov 16, 2018 | 32.55 | 32.98 | 32.27 | 32.94 | 12,677,024 | +0.18(+0.56%) |
Nov 15, 2018 | 32.17 | 32.79 | 31.19 | 32.76 | 19,175,776 | +0.29(+0.91%) |
Nov 14, 2018 | 33.36 | 33.47 | 32.23 | 32.46 | 11,810,995 | -0.65(-1.95%) |
Nov 13, 2018 | 33.10 | 33.77 | 32.91 | 33.11 | 9,325,633 | +0.22(+0.67%) |
Nov 12, 2018 | 32.84 | 33.21 | 32.67 | 32.89 | 10,918,607 | -0.01(-0.03%) |
Nov 09, 2018 | 33.28 | 33.58 | 32.57 | 32.90 | 9,807,780 | -0.80(-2.38%) |
Nov 08, 2018 | 33.55 | 33.99 | 33.44 | 33.70 | 11,629,568 | -0.29(-0.84%) |
Nov 07, 2018 | 33.85 | 34.09 | 33.51 | 33.98 | 10,262,480 | +0.39(+1.15%) |
Nov 06, 2018 | 33.34 | 33.69 | 33.26 | 33.60 | 12,141,298 | +0.19(+0.58%) |
Nov 05, 2018 | 33.17 | 33.53 | 33.03 | 33.40 | 12,449,396 | +0.20(+0.61%) |
Nov 02, 2018 | 33.91 | 34.35 | 32.76 | 33.20 | 14,399,177 | -0.41(-1.21%) |