Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.39 | 35.89 | 35.13 | 35.87 | 4,528,606 | +0.42(+1.19%) |
Jan 30, 2019 | 35.59 | 35.69 | 34.84 | 35.45 | 5,192,913 | -0.05(-0.14%) |
Jan 29, 2019 | 34.91 | 35.57 | 34.17 | 35.50 | 7,170,005 | +1.94(+5.78%) |
Jan 28, 2019 | 33.82 | 33.86 | 33.37 | 33.56 | 8,024,848 | -0.76(-2.22%) |
Jan 25, 2019 | 34.25 | 34.64 | 34.17 | 34.32 | 4,058,459 | +0.49(+1.46%) |
Jan 24, 2019 | 33.48 | 33.91 | 33.42 | 33.83 | 4,569,605 | +0.09(+0.28%) |
Jan 23, 2019 | 34.24 | 34.24 | 33.52 | 33.74 | 3,470,588 | -0.24(-0.69%) |
Jan 22, 2019 | 34.16 | 34.26 | 33.63 | 33.97 | 4,272,053 | -0.51(-1.48%) |
Jan 18, 2019 | 33.87 | 34.58 | 33.63 | 34.48 | 4,100,105 | +0.90(+2.67%) |
Jan 17, 2019 | 32.74 | 33.87 | 32.66 | 33.58 | 4,477,071 | +0.70(+2.13%) |
Jan 16, 2019 | 32.67 | 33.07 | 32.55 | 32.88 | 2,786,073 | +0.27(+0.82%) |
Jan 15, 2019 | 32.85 | 32.95 | 32.45 | 32.61 | 2,555,855 | -0.22(-0.67%) |
Jan 14, 2019 | 32.36 | 33.03 | 32.11 | 32.83 | 4,041,806 | +0.29(+0.89%) |
Jan 11, 2019 | 32.33 | 32.69 | 31.99 | 32.54 | 3,505,373 | +0.15(+0.47%) |
Jan 10, 2019 | 31.66 | 32.65 | 31.52 | 32.39 | 5,153,562 | +0.29(+0.90%) |
Jan 09, 2019 | 32.74 | 32.94 | 31.92 | 32.10 | 6,340,986 | -0.49(-1.51%) |
Jan 08, 2019 | 32.57 | 32.95 | 32.29 | 32.59 | 5,418,171 | +0.31(+0.97%) |
Jan 07, 2019 | 32.17 | 32.70 | 31.65 | 32.28 | 5,566,816 | -0.04(-0.12%) |
Jan 04, 2019 | 31.32 | 32.33 | 31.21 | 32.32 | 4,693,923 | +1.37(+4.44%) |
Jan 03, 2019 | 31.46 | 31.52 | 30.72 | 30.94 | 3,628,235 | -0.73(-2.32%) |
Jan 02, 2019 | 30.81 | 31.73 | 30.57 | 31.68 | 3,293,233 | +0.39(+1.26%) |
Dec 31, 2018 | 31.42 | 31.55 | 31.00 | 31.28 | 3,103,345 | +0.03(+0.09%) |
Dec 28, 2018 | 31.62 | 31.78 | 31.07 | 31.26 | 2,985,896 | -0.20(-0.64%) |
Dec 27, 2018 | 30.41 | 31.49 | 30.15 | 31.46 | 4,382,511 | +0.54(+1.74%) |
Dec 26, 2018 | 29.54 | 30.94 | 29.25 | 30.92 | 4,285,306 | +1.54(+5.24%) |
Dec 24, 2018 | 29.84 | 30.03 | 29.30 | 29.38 | 1,943,289 | -0.67(-2.24%) |
Dec 21, 2018 | 30.54 | 31.16 | 29.96 | 30.06 | 6,614,380 | -0.28(-0.92%) |
Dec 20, 2018 | 29.98 | 30.61 | 29.84 | 30.34 | 4,932,680 | +0.29(+0.97%) |
Dec 19, 2018 | 30.86 | 31.28 | 29.90 | 30.05 | 3,774,694 | -0.71(-2.31%) |
Dec 18, 2018 | 30.94 | 31.35 | 30.61 | 30.76 | 3,796,092 | +0.05(+0.16%) |
Dec 17, 2018 | 30.94 | 31.51 | 30.46 | 30.71 | 4,227,417 | -0.26(-0.85%) |
Dec 14, 2018 | 31.06 | 31.46 | 30.94 | 30.97 | 3,437,790 | -0.41(-1.29%) |
Dec 13, 2018 | 31.14 | 31.46 | 31.03 | 31.38 | 4,968,654 | +0.49(+1.60%) |
Dec 12, 2018 | 31.04 | 31.68 | 30.86 | 30.88 | 4,964,417 | +0.32(+1.04%) |
Dec 11, 2018 | 30.89 | 31.07 | 30.34 | 30.57 | 6,589,389 | +0.13(+0.42%) |
Dec 10, 2018 | 30.19 | 30.51 | 29.60 | 30.44 | 5,725,137 | +0.25(+0.84%) |
Dec 07, 2018 | 30.82 | 31.26 | 30.06 | 30.19 | 4,206,133 | -0.79(-2.54%) |
Dec 06, 2018 | 30.77 | 30.99 | 29.67 | 30.97 | 8,831,536 | -0.39(-1.25%) |
Dec 04, 2018 | 32.16 | 32.26 | 31.15 | 31.36 | 8,180,766 | -0.95(-2.93%) |
Dec 03, 2018 | 33.37 | 33.53 | 32.27 | 32.31 | 5,818,467 | -0.59(-1.78%) |
Nov 30, 2018 | 32.45 | 32.93 | 32.33 | 32.90 | 6,497,670 | +0.48(+1.48%) |
Nov 29, 2018 | 32.62 | 32.81 | 32.32 | 32.42 | 2,322,203 | -0.37(-1.13%) |
Nov 28, 2018 | 32.10 | 32.82 | 31.74 | 32.79 | 4,362,283 | +0.76(+2.38%) |
Nov 27, 2018 | 31.98 | 32.13 | 31.71 | 32.03 | 3,098,173 | -0.06(-0.18%) |
Nov 26, 2018 | 31.98 | 32.43 | 31.94 | 32.08 | 2,252,164 | +0.33(+1.05%) |
Nov 23, 2018 | 31.38 | 31.97 | 31.18 | 31.75 | 1,119,857 | +0.05(+0.17%) |
Nov 21, 2018 | 31.70 | 31.70 | 31.70 | 0 | +0.31(+0.98%) | |
Nov 20, 2018 | 31.83 | 31.98 | 31.19 | 31.39 | 3,726,230 | -0.59(-1.85%) |
Nov 19, 2018 | 31.98 | 32.47 | 31.80 | 31.98 | 2,939,579 | -0.15(-0.46%) |
Nov 16, 2018 | 31.79 | 32.34 | 31.73 | 32.13 | 2,530,223 | +0.11(+0.35%) |
Nov 15, 2018 | 31.29 | 32.15 | 31.08 | 32.02 | 3,049,649 | +0.47(+1.47%) |
Nov 14, 2018 | 31.30 | 31.86 | 31.13 | 31.55 | 3,321,657 | +0.44(+1.41%) |
Nov 13, 2018 | 31.14 | 31.75 | 31.00 | 31.12 | 3,115,579 | +0.25(+0.81%) |
Nov 12, 2018 | 30.88 | 31.27 | 30.70 | 30.87 | 2,989,694 | +0.01(+0.03%) |
Nov 09, 2018 | 31.39 | 31.67 | 30.77 | 30.86 | 3,097,434 | -0.80(-2.52%) |
Nov 08, 2018 | 31.38 | 31.85 | 31.24 | 31.65 | 3,261,400 | +0.13(+0.42%) |
Nov 07, 2018 | 31.46 | 31.54 | 30.65 | 31.52 | 4,763,551 | +0.28(+0.91%) |
Nov 06, 2018 | 30.79 | 31.31 | 30.69 | 31.24 | 2,711,813 | +0.47(+1.54%) |
Nov 05, 2018 | 30.87 | 31.02 | 30.47 | 30.77 | 3,134,937 | +0.08(+0.27%) |
Nov 02, 2018 | 31.29 | 31.44 | 30.40 | 30.68 | 4,124,525 | -0.44(-1.42%) |