Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.92 | 31.23 | 30.70 | 30.82 | 10,387,475 | +0.34(+1.11%) |
Jan 30, 2019 | 30.20 | 30.62 | 30.18 | 30.48 | 11,212,726 | +0.35(+1.17%) |
Jan 29, 2019 | 29.93 | 30.28 | 29.78 | 30.13 | 11,895,906 | +0.47(+1.59%) |
Jan 28, 2019 | 29.59 | 29.68 | 29.36 | 29.66 | 8,054,065 | -0.40(-1.35%) |
Jan 25, 2019 | 30.27 | 30.29 | 30.03 | 30.06 | 6,714,599 | +0.00(+0.00%) |
Jan 24, 2019 | 29.90 | 30.25 | 29.86 | 30.06 | 6,352,137 | -0.01(-0.02%) |
Jan 23, 2019 | 30.19 | 30.23 | 29.87 | 30.07 | 6,142,200 | +0.03(+0.10%) |
Jan 22, 2019 | 30.05 | 30.17 | 29.91 | 30.04 | 8,237,311 | -0.51(-1.67%) |
Jan 18, 2019 | 30.50 | 30.67 | 30.34 | 30.55 | 8,656,140 | +0.47(+1.57%) |
Jan 17, 2019 | 29.84 | 30.23 | 29.79 | 30.08 | 5,795,907 | +0.01(+0.02%) |
Jan 16, 2019 | 29.89 | 30.14 | 29.87 | 30.07 | 5,562,575 | -0.09(-0.30%) |
Jan 15, 2019 | 30.17 | 30.47 | 29.95 | 30.16 | 6,483,899 | -0.13(-0.45%) |
Jan 14, 2019 | 30.09 | 30.48 | 30.05 | 30.29 | 6,636,613 | +0.13(+0.45%) |
Jan 11, 2019 | 30.14 | 30.29 | 30.03 | 30.16 | 7,667,156 | -0.34(-1.13%) |
Jan 10, 2019 | 30.19 | 30.55 | 30.08 | 30.50 | 6,433,609 | +0.25(+0.84%) |
Jan 09, 2019 | 30.27 | 30.44 | 30.09 | 30.25 | 9,212,076 | +0.25(+0.82%) |
Jan 08, 2019 | 30.11 | 30.17 | 29.85 | 30.00 | 7,538,690 | -0.10(-0.32%) |
Jan 07, 2019 | 29.75 | 30.21 | 29.66 | 30.10 | 8,155,837 | +0.10(+0.32%) |
Jan 04, 2019 | 29.66 | 30.04 | 29.55 | 30.00 | 12,457,828 | +0.91(+3.14%) |
Jan 03, 2019 | 29.20 | 29.27 | 28.84 | 29.09 | 9,521,953 | +0.16(+0.57%) |
Jan 02, 2019 | 28.08 | 29.04 | 28.03 | 28.92 | 7,384,387 | +0.50(+1.77%) |
Dec 31, 2018 | 28.64 | 28.82 | 28.33 | 28.42 | 7,450,733 | -0.16(-0.55%) |
Dec 28, 2018 | 28.98 | 28.98 | 28.49 | 28.58 | 11,277,239 | +0.30(+1.06%) |
Dec 27, 2018 | 27.98 | 28.28 | 27.53 | 28.28 | 12,429,747 | -0.25(-0.87%) |
Dec 26, 2018 | 27.57 | 28.54 | 27.19 | 28.52 | 11,287,364 | +1.06(+3.85%) |
Dec 24, 2018 | 28.28 | 28.30 | 27.42 | 27.47 | 9,224,285 | -0.76(-2.71%) |
Dec 21, 2018 | 27.88 | 28.46 | 27.82 | 28.23 | 15,411,569 | +0.31(+1.10%) |
Dec 20, 2018 | 28.34 | 28.54 | 27.71 | 27.92 | 12,688,435 | -0.29(-1.04%) |
Dec 19, 2018 | 28.64 | 28.96 | 28.09 | 28.22 | 11,436,451 | -0.13(-0.45%) |
Dec 18, 2018 | 28.79 | 28.79 | 28.30 | 28.34 | 10,328,527 | -0.44(-1.54%) |
Dec 17, 2018 | 29.16 | 29.23 | 28.65 | 28.79 | 9,581,317 | -0.19(-0.65%) |
Dec 14, 2018 | 29.31 | 29.45 | 28.88 | 28.97 | 8,531,917 | -0.47(-1.60%) |
Dec 13, 2018 | 29.08 | 29.56 | 29.07 | 29.45 | 10,420,896 | +0.18(+0.61%) |
Dec 12, 2018 | 29.72 | 29.77 | 29.25 | 29.27 | 7,319,231 | -0.02(-0.08%) |
Dec 11, 2018 | 29.90 | 29.91 | 29.16 | 29.29 | 10,091,892 | -0.22(-0.74%) |
Dec 10, 2018 | 29.47 | 29.60 | 28.97 | 29.51 | 10,511,938 | -0.10(-0.35%) |
Dec 07, 2018 | 30.21 | 30.42 | 29.48 | 29.61 | 14,399,235 | -0.06(-0.20%) |
Dec 06, 2018 | 29.54 | 29.67 | 29.01 | 29.67 | 17,276,082 | -1.02(-3.32%) |
Dec 04, 2018 | 30.98 | 31.08 | 30.64 | 30.69 | 9,042,820 | -0.18(-0.58%) |
Dec 03, 2018 | 30.87 | 30.96 | 30.64 | 30.87 | 13,031,603 | +0.63(+2.08%) |
Nov 30, 2018 | 30.22 | 30.33 | 30.05 | 30.24 | 7,750,150 | -0.10(-0.32%) |
Nov 29, 2018 | 30.49 | 30.65 | 30.22 | 30.34 | 11,009,605 | -0.27(-0.88%) |
Nov 28, 2018 | 30.26 | 30.71 | 30.14 | 30.61 | 9,290,034 | +0.39(+1.29%) |
Nov 27, 2018 | 30.11 | 30.32 | 30.02 | 30.22 | 7,234,728 | -0.16(-0.52%) |
Nov 26, 2018 | 30.46 | 30.57 | 30.32 | 30.38 | 8,619,906 | +0.48(+1.60%) |
Nov 23, 2018 | 29.89 | 30.05 | 29.60 | 29.90 | 11,890,617 | -1.03(-3.34%) |
Nov 21, 2018 | 30.93 | 30.93 | 30.93 | 0 | +0.88(+2.92%) | |
Nov 20, 2018 | 30.41 | 30.43 | 29.87 | 30.05 | 11,241,707 | -0.61(-2.00%) |
Nov 19, 2018 | 30.58 | 30.71 | 30.40 | 30.67 | 8,267,913 | +0.06(+0.20%) |
Nov 16, 2018 | 30.71 | 30.85 | 30.39 | 30.61 | 8,267,992 | -0.24(-0.78%) |
Nov 15, 2018 | 30.11 | 30.86 | 29.97 | 30.85 | 10,209,735 | +0.62(+2.06%) |
Nov 14, 2018 | 30.39 | 30.50 | 29.99 | 30.23 | 11,446,805 | +0.39(+1.31%) |
Nov 13, 2018 | 30.05 | 30.45 | 29.75 | 29.84 | 14,712,420 | -0.79(-2.59%) |
Nov 12, 2018 | 31.24 | 31.27 | 30.57 | 30.63 | 7,798,646 | -0.28(-0.90%) |
Nov 09, 2018 | 30.47 | 30.95 | 30.42 | 30.91 | 9,377,062 | -0.02(-0.07%) |
Nov 08, 2018 | 31.73 | 31.76 | 30.80 | 30.93 | 10,332,722 | -0.92(-2.88%) |
Nov 07, 2018 | 32.00 | 32.05 | 31.69 | 31.85 | 10,072,833 | +0.33(+1.06%) |
Nov 06, 2018 | 31.63 | 31.65 | 31.29 | 31.52 | 8,313,541 | +0.04(+0.12%) |
Nov 05, 2018 | 31.44 | 31.57 | 31.22 | 31.48 | 9,053,748 | +0.75(+2.43%) |
Nov 02, 2018 | 31.63 | 31.71 | 30.45 | 30.73 | 12,154,205 | -0.78(-2.46%) |