Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.97 | 37.41 | 36.44 | 36.94 | 12,310,756 | -0.33(-0.88%) |
Jan 30, 2019 | 36.34 | 37.65 | 36.23 | 37.27 | 13,329,117 | +1.32(+3.67%) |
Jan 29, 2019 | 36.96 | 37.04 | 35.61 | 35.95 | 9,252,035 | -0.47(-1.29%) |
Jan 28, 2019 | 35.41 | 36.66 | 35.31 | 36.42 | 13,237,590 | -0.46(-1.25%) |
Jan 25, 2019 | 36.26 | 37.16 | 36.06 | 36.89 | 18,650,498 | +1.29(+3.62%) |
Jan 24, 2019 | 34.05 | 35.69 | 33.89 | 35.60 | 22,871,904 | +3.30(+10.23%) |
Jan 23, 2019 | 32.67 | 32.89 | 31.73 | 32.29 | 10,152,053 | -0.12(-0.38%) |
Jan 22, 2019 | 33.24 | 33.29 | 32.11 | 32.41 | 10,675,198 | -1.20(-3.56%) |
Jan 18, 2019 | 32.90 | 34.18 | 32.59 | 33.61 | 12,040,757 | +1.10(+3.39%) |
Jan 17, 2019 | 31.53 | 32.67 | 31.29 | 32.51 | 10,638,017 | +0.85(+2.68%) |
Jan 16, 2019 | 31.93 | 32.25 | 31.59 | 31.66 | 7,197,918 | -0.10(-0.33%) |
Jan 15, 2019 | 32.09 | 32.31 | 31.44 | 31.77 | 7,005,612 | -0.10(-0.32%) |
Jan 14, 2019 | 32.18 | 32.28 | 31.45 | 31.87 | 10,112,388 | -0.87(-2.65%) |
Jan 11, 2019 | 32.40 | 33.24 | 32.18 | 32.73 | 6,852,626 | +0.02(+0.06%) |
Jan 10, 2019 | 32.08 | 32.77 | 31.90 | 32.72 | 8,044,080 | +0.43(+1.34%) |
Jan 09, 2019 | 31.36 | 32.79 | 31.33 | 32.28 | 12,168,019 | +1.31(+4.22%) |
Jan 08, 2019 | 32.68 | 32.68 | 30.75 | 30.97 | 13,198,793 | -1.31(-4.05%) |
Jan 07, 2019 | 31.81 | 32.75 | 31.65 | 32.28 | 14,596,655 | +0.56(+1.78%) |
Jan 04, 2019 | 30.36 | 31.86 | 30.32 | 31.72 | 16,608,501 | +2.03(+6.85%) |
Jan 03, 2019 | 30.80 | 31.29 | 29.63 | 29.68 | 22,922,358 | -1.83(-5.79%) |
Jan 02, 2019 | 30.16 | 31.80 | 30.12 | 31.51 | 11,722,601 | +0.70(+2.26%) |
Dec 31, 2018 | 30.79 | 31.06 | 30.31 | 30.81 | 10,302,951 | +0.34(+1.11%) |
Dec 28, 2018 | 29.80 | 31.12 | 29.80 | 30.48 | 13,858,250 | +0.78(+2.63%) |
Dec 27, 2018 | 28.44 | 29.71 | 28.35 | 29.69 | 11,555,159 | +0.86(+2.97%) |
Dec 26, 2018 | 27.65 | 28.87 | 27.10 | 28.84 | 14,157,780 | +1.55(+5.69%) |
Dec 24, 2018 | 28.24 | 28.54 | 27.26 | 27.29 | 11,118,836 | -1.24(-4.36%) |
Dec 21, 2018 | 29.07 | 29.96 | 28.47 | 28.53 | 26,433,014 | -0.56(-1.91%) |
Dec 20, 2018 | 30.02 | 30.35 | 28.97 | 29.08 | 17,119,270 | -0.59(-2.00%) |
Dec 19, 2018 | 30.80 | 31.77 | 29.52 | 29.68 | 15,574,842 | -1.65(-5.26%) |
Dec 18, 2018 | 31.12 | 32.29 | 30.96 | 31.32 | 14,215,278 | +0.57(+1.87%) |
Dec 17, 2018 | 30.61 | 31.77 | 30.60 | 30.75 | 12,928,562 | +0.02(+0.06%) |
Dec 14, 2018 | 31.24 | 31.54 | 30.71 | 30.73 | 11,499,207 | -0.82(-2.60%) |
Dec 13, 2018 | 32.42 | 32.46 | 31.56 | 31.55 | 9,919,904 | -0.64(-1.99%) |
Dec 12, 2018 | 32.56 | 32.93 | 31.95 | 32.19 | 12,634,200 | +0.17(+0.53%) |
Dec 11, 2018 | 32.72 | 33.30 | 31.96 | 32.02 | 13,916,107 | -0.14(-0.44%) |
Dec 10, 2018 | 31.66 | 32.29 | 31.48 | 32.16 | 10,983,701 | +0.50(+1.58%) |
Dec 07, 2018 | 32.42 | 32.78 | 31.61 | 31.66 | 16,613,814 | -0.99(-3.03%) |
Dec 06, 2018 | 32.59 | 32.83 | 31.98 | 32.65 | 17,998,104 | -0.70(-2.09%) |
Dec 04, 2018 | 35.77 | 35.83 | 33.09 | 33.35 | 23,091,062 | -2.74(-7.59%) |
Dec 03, 2018 | 36.05 | 36.37 | 35.56 | 36.09 | 14,874,603 | +1.00(+2.84%) |
Nov 30, 2018 | 34.33 | 35.09 | 34.19 | 35.09 | 14,223,533 | +0.70(+2.02%) |
Nov 29, 2018 | 34.63 | 34.91 | 34.15 | 34.39 | 8,361,243 | -0.54(-1.54%) |
Nov 28, 2018 | 34.22 | 34.95 | 33.46 | 34.93 | 12,791,107 | +1.04(+3.08%) |
Nov 27, 2018 | 33.55 | 34.45 | 33.29 | 33.88 | 11,811,204 | -0.01(-0.03%) |
Nov 26, 2018 | 33.48 | 33.93 | 33.06 | 33.89 | 12,416,290 | +0.90(+2.74%) |
Nov 23, 2018 | 32.81 | 33.52 | 32.75 | 32.99 | 5,528,234 | -0.13(-0.40%) |
Nov 21, 2018 | 33.12 | 33.12 | 33.12 | 0 | -0.36(-1.07%) | |
Nov 20, 2018 | 31.20 | 34.55 | 31.02 | 33.48 | 27,226,868 | +1.26(+3.92%) |
Nov 19, 2018 | 32.98 | 33.38 | 32.08 | 32.21 | 15,996,056 | -0.92(-2.77%) |
Nov 16, 2018 | 30.09 | 33.52 | 30.02 | 33.13 | 29,997,298 | +0.36(+1.08%) |
Nov 15, 2018 | 31.18 | 33.23 | 31.11 | 32.78 | 16,175,754 | +1.35(+4.29%) |
Nov 14, 2018 | 31.63 | 32.19 | 31.07 | 31.43 | 10,161,898 | +0.08(+0.27%) |
Nov 13, 2018 | 30.84 | 31.88 | 30.60 | 31.34 | 12,657,783 | +0.81(+2.67%) |
Nov 12, 2018 | 31.57 | 31.63 | 30.38 | 30.53 | 11,342,749 | -1.55(-4.84%) |
Nov 09, 2018 | 32.29 | 32.41 | 31.66 | 32.08 | 11,898,719 | -0.62(-1.89%) |
Nov 08, 2018 | 32.57 | 33.34 | 32.52 | 32.70 | 9,645,792 | -0.29(-0.88%) |
Nov 07, 2018 | 33.00 | 33.01 | 32.32 | 32.99 | 11,768,257 | +0.36(+1.09%) |
Nov 06, 2018 | 31.97 | 32.68 | 31.91 | 32.64 | 7,278,822 | +0.51(+1.60%) |
Nov 05, 2018 | 33.06 | 33.12 | 31.59 | 32.12 | 8,311,530 | -0.89(-2.69%) |
Nov 02, 2018 | 33.52 | 33.71 | 32.50 | 33.01 | 12,778,491 | -0.07(-0.23%) |