Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.98 | 35.71 | 34.90 | 35.63 | 3,450,565 | +1.09(+3.17%) |
Jan 30, 2019 | 34.26 | 34.69 | 33.91 | 34.54 | 2,752,592 | +0.46(+1.35%) |
Jan 29, 2019 | 34.41 | 34.48 | 33.99 | 34.08 | 1,343,560 | +0.71(+2.14%) |
Jan 28, 2019 | 33.37 | 33.47 | 33.15 | 33.36 | 1,027,321 | -0.12(-0.35%) |
Jan 25, 2019 | 33.59 | 33.72 | 33.41 | 33.48 | 1,044,266 | +0.59(+1.79%) |
Jan 24, 2019 | 32.95 | 32.96 | 32.70 | 32.89 | 610,895 | +0.18(+0.55%) |
Jan 23, 2019 | 33.07 | 33.18 | 32.51 | 32.71 | 871,381 | +0.47(+1.46%) |
Jan 22, 2019 | 31.86 | 32.39 | 31.83 | 32.24 | 1,057,214 | -0.03(-0.08%) |
Jan 18, 2019 | 32.36 | 32.40 | 32.19 | 32.27 | 929,626 | +0.28(+0.88%) |
Jan 17, 2019 | 31.77 | 32.17 | 31.76 | 31.99 | 683,283 | -0.01(-0.03%) |
Jan 16, 2019 | 32.07 | 32.19 | 31.95 | 32.00 | 960,621 | +0.32(+1.00%) |
Jan 15, 2019 | 31.51 | 31.78 | 31.50 | 31.68 | 563,837 | +0.38(+1.21%) |
Jan 14, 2019 | 31.23 | 31.47 | 31.23 | 31.30 | 838,321 | -0.30(-0.94%) |
Jan 11, 2019 | 31.64 | 31.72 | 31.51 | 31.60 | 609,164 | -0.45(-1.41%) |
Jan 10, 2019 | 31.76 | 32.10 | 31.73 | 32.05 | 927,786 | +0.00(+0.00%) |
Jan 09, 2019 | 31.97 | 32.15 | 31.92 | 32.05 | 2,173,498 | +0.93(+2.99%) |
Jan 08, 2019 | 31.52 | 31.55 | 30.92 | 31.12 | 1,223,307 | +0.42(+1.35%) |
Jan 07, 2019 | 30.89 | 30.92 | 30.41 | 30.71 | 1,552,138 | -0.26(-0.85%) |
Jan 04, 2019 | 30.21 | 31.10 | 30.11 | 30.97 | 2,558,602 | +1.11(+3.72%) |
Jan 03, 2019 | 30.35 | 30.36 | 29.80 | 29.86 | 1,689,927 | -1.51(-4.81%) |
Jan 02, 2019 | 31.41 | 31.56 | 31.25 | 31.37 | 1,204,418 | -0.36(-1.14%) |
Dec 31, 2018 | 31.79 | 31.95 | 31.52 | 31.73 | 808,346 | +0.02(+0.06%) |
Dec 28, 2018 | 31.94 | 31.97 | 31.60 | 31.71 | 897,203 | -0.05(-0.14%) |
Dec 27, 2018 | 30.95 | 31.76 | 30.85 | 31.76 | 1,273,730 | +0.10(+0.31%) |
Dec 26, 2018 | 30.57 | 31.68 | 30.42 | 31.66 | 855,930 | +1.08(+3.52%) |
Dec 24, 2018 | 31.20 | 31.33 | 30.57 | 30.58 | 591,459 | -0.48(-1.54%) |
Dec 21, 2018 | 31.49 | 31.75 | 30.96 | 31.06 | 1,587,258 | -0.48(-1.52%) |
Dec 20, 2018 | 31.95 | 32.05 | 31.40 | 31.54 | 1,857,197 | -0.73(-2.27%) |
Dec 19, 2018 | 32.87 | 33.06 | 32.16 | 32.27 | 1,514,368 | -0.05(-0.14%) |
Dec 18, 2018 | 32.12 | 32.50 | 32.08 | 32.32 | 1,829,049 | +0.14(+0.45%) |
Dec 17, 2018 | 32.35 | 32.59 | 32.04 | 32.17 | 1,665,881 | -0.86(-2.60%) |
Dec 14, 2018 | 33.21 | 33.30 | 32.98 | 33.03 | 926,085 | -0.65(-1.93%) |
Dec 13, 2018 | 34.01 | 34.02 | 33.58 | 33.68 | 757,601 | -0.02(-0.05%) |
Dec 12, 2018 | 33.65 | 34.02 | 33.55 | 33.70 | 876,189 | +1.01(+3.10%) |
Dec 11, 2018 | 33.04 | 33.10 | 32.51 | 32.69 | 1,091,388 | -0.35(-1.07%) |
Dec 10, 2018 | 33.21 | 33.27 | 32.62 | 33.04 | 945,282 | +0.09(+0.27%) |
Dec 07, 2018 | 33.52 | 33.67 | 32.85 | 32.95 | 1,220,985 | -0.49(-1.46%) |
Dec 06, 2018 | 33.08 | 33.46 | 32.70 | 33.44 | 1,478,943 | -0.76(-2.22%) |
Dec 04, 2018 | 34.82 | 34.87 | 34.16 | 34.20 | 1,558,930 | -0.24(-0.71%) |
Dec 03, 2018 | 34.68 | 34.69 | 34.34 | 34.44 | 773,490 | +0.14(+0.42%) |
Nov 30, 2018 | 34.22 | 34.31 | 34.00 | 34.30 | 921,659 | +0.39(+1.15%) |
Nov 29, 2018 | 33.76 | 34.06 | 33.69 | 33.91 | 1,425,520 | +0.08(+0.24%) |
Nov 28, 2018 | 33.18 | 33.84 | 32.94 | 33.83 | 1,418,257 | +0.13(+0.38%) |
Nov 27, 2018 | 33.70 | 33.89 | 33.53 | 33.70 | 899,442 | -0.29(-0.85%) |
Nov 26, 2018 | 34.00 | 34.16 | 33.83 | 33.99 | 829,361 | -0.13(-0.37%) |
Nov 23, 2018 | 33.86 | 34.20 | 33.81 | 34.11 | 621,668 | +0.65(+1.94%) |
Nov 21, 2018 | 33.46 | 33.46 | 33.46 | 0 | +0.75(+2.29%) | |
Nov 20, 2018 | 32.63 | 33.15 | 32.62 | 32.71 | 1,434,754 | -1.08(-3.21%) |
Nov 19, 2018 | 34.22 | 34.30 | 33.58 | 33.80 | 699,606 | -0.33(-0.95%) |
Nov 16, 2018 | 33.84 | 34.25 | 33.73 | 34.12 | 811,555 | +0.00(+0.00%) |
Nov 15, 2018 | 33.74 | 34.24 | 33.37 | 34.12 | 1,042,136 | +0.04(+0.11%) |
Nov 14, 2018 | 34.31 | 34.34 | 33.89 | 34.09 | 1,710,234 | +0.11(+0.32%) |
Nov 13, 2018 | 34.17 | 34.35 | 33.89 | 33.98 | 1,272,177 | +0.07(+0.21%) |
Nov 12, 2018 | 34.39 | 34.43 | 33.87 | 33.91 | 757,833 | -0.66(-1.91%) |
Nov 09, 2018 | 34.42 | 34.59 | 34.25 | 34.57 | 890,564 | -0.10(-0.29%) |
Nov 08, 2018 | 34.86 | 35.03 | 34.54 | 34.67 | 1,146,165 | -0.86(-2.42%) |
Nov 07, 2018 | 35.15 | 35.56 | 35.07 | 35.52 | 1,236,670 | +0.85(+2.45%) |
Nov 06, 2018 | 34.57 | 34.70 | 34.41 | 34.67 | 967,750 | -0.06(-0.18%) |
Nov 05, 2018 | 34.60 | 34.75 | 34.37 | 34.74 | 1,273,304 | +0.08(+0.23%) |
Nov 02, 2018 | 34.99 | 35.09 | 34.41 | 34.66 | 1,499,508 | +0.05(+0.13%) |