Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.52 | 32.98 | 32.35 | 32.95 | 2,161,372 | +0.34(+1.04%) |
Jan 30, 2019 | 32.58 | 32.81 | 32.10 | 32.61 | 2,356,477 | +0.06(+0.20%) |
Jan 29, 2019 | 32.49 | 32.90 | 32.38 | 32.54 | 1,283,570 | -0.15(-0.44%) |
Jan 28, 2019 | 32.61 | 32.84 | 32.34 | 32.69 | 1,468,916 | -0.32(-0.98%) |
Jan 25, 2019 | 32.84 | 33.37 | 32.64 | 33.01 | 1,872,569 | +0.70(+2.17%) |
Jan 24, 2019 | 31.66 | 32.33 | 31.50 | 32.31 | 2,058,343 | +0.76(+2.40%) |
Jan 23, 2019 | 32.20 | 32.37 | 31.25 | 31.55 | 1,411,694 | -0.68(-2.12%) |
Jan 22, 2019 | 32.41 | 32.66 | 31.98 | 32.24 | 1,896,474 | -0.48(-1.48%) |
Jan 18, 2019 | 32.46 | 32.87 | 32.11 | 32.72 | 1,968,035 | +0.43(+1.35%) |
Jan 17, 2019 | 31.92 | 32.39 | 31.64 | 32.29 | 1,760,961 | +0.36(+1.14%) |
Jan 16, 2019 | 31.79 | 32.23 | 31.62 | 31.92 | 2,108,595 | +0.10(+0.33%) |
Jan 15, 2019 | 31.85 | 32.04 | 31.29 | 31.82 | 1,311,667 | +0.09(+0.28%) |
Jan 14, 2019 | 31.38 | 32.07 | 31.21 | 31.73 | 2,734,477 | +0.15(+0.48%) |
Jan 11, 2019 | 31.69 | 31.83 | 31.17 | 31.58 | 2,108,316 | -0.07(-0.23%) |
Jan 10, 2019 | 30.91 | 31.69 | 30.80 | 31.65 | 2,853,628 | +0.48(+1.52%) |
Jan 09, 2019 | 30.44 | 31.18 | 30.37 | 31.17 | 3,007,925 | +1.04(+3.45%) |
Jan 08, 2019 | 29.90 | 30.26 | 29.69 | 30.13 | 2,537,098 | +0.92(+3.14%) |
Jan 07, 2019 | 28.60 | 29.39 | 28.28 | 29.22 | 2,002,366 | +0.74(+2.60%) |
Jan 04, 2019 | 27.90 | 28.60 | 27.76 | 28.48 | 3,133,983 | +1.03(+3.76%) |
Jan 03, 2019 | 28.14 | 28.15 | 27.31 | 27.44 | 1,948,586 | -0.85(-3.02%) |
Jan 02, 2019 | 27.43 | 28.43 | 27.26 | 28.30 | 1,611,272 | +0.31(+1.12%) |
Dec 31, 2018 | 27.86 | 28.14 | 27.38 | 27.98 | 1,524,597 | +0.19(+0.67%) |
Dec 28, 2018 | 28.05 | 28.28 | 27.36 | 27.80 | 1,958,600 | -0.21(-0.75%) |
Dec 27, 2018 | 27.11 | 28.01 | 26.88 | 28.01 | 1,680,897 | +0.30(+1.08%) |
Dec 26, 2018 | 26.92 | 27.74 | 26.15 | 27.71 | 2,007,204 | +0.97(+3.61%) |
Dec 24, 2018 | 26.98 | 27.40 | 26.36 | 26.74 | 945,471 | -0.46(-1.69%) |
Dec 21, 2018 | 27.48 | 28.03 | 27.10 | 27.20 | 5,077,314 | -0.15(-0.56%) |
Dec 20, 2018 | 27.28 | 27.85 | 26.82 | 27.36 | 2,906,199 | +0.05(+0.18%) |
Dec 19, 2018 | 27.72 | 28.77 | 27.15 | 27.31 | 2,121,701 | -0.39(-1.42%) |
Dec 18, 2018 | 27.58 | 28.37 | 27.51 | 27.70 | 3,005,918 | +0.31(+1.12%) |
Dec 17, 2018 | 27.71 | 28.31 | 27.18 | 27.40 | 2,741,222 | -0.50(-1.79%) |
Dec 14, 2018 | 27.61 | 28.34 | 27.57 | 27.90 | 2,431,460 | +0.14(+0.49%) |
Dec 13, 2018 | 28.48 | 28.60 | 27.67 | 27.76 | 2,528,077 | -0.55(-1.93%) |
Dec 12, 2018 | 28.57 | 28.83 | 28.27 | 28.31 | 1,970,783 | +0.21(+0.75%) |
Dec 11, 2018 | 29.00 | 29.20 | 28.00 | 28.10 | 2,037,741 | +0.00(+0.00%) |
Dec 10, 2018 | 28.56 | 28.81 | 27.86 | 28.10 | 3,016,939 | -0.69(-2.41%) |
Dec 07, 2018 | 29.95 | 30.67 | 28.64 | 28.79 | 2,075,790 | -1.24(-4.13%) |
Dec 06, 2018 | 29.72 | 30.22 | 29.21 | 30.03 | 2,809,830 | -0.30(-0.98%) |
Dec 04, 2018 | 32.73 | 32.95 | 30.15 | 30.33 | 3,701,316 | -2.46(-7.49%) |
Dec 03, 2018 | 32.99 | 33.35 | 32.50 | 32.78 | 2,668,379 | +0.90(+2.83%) |
Nov 30, 2018 | 31.40 | 32.03 | 31.37 | 31.88 | 2,630,460 | +0.31(+0.97%) |
Nov 29, 2018 | 32.02 | 32.15 | 31.38 | 31.58 | 1,678,564 | -0.52(-1.62%) |
Nov 28, 2018 | 31.40 | 32.10 | 30.80 | 32.10 | 1,545,267 | +0.73(+2.33%) |
Nov 27, 2018 | 31.76 | 32.06 | 30.98 | 31.37 | 2,264,941 | -0.70(-2.18%) |
Nov 26, 2018 | 32.02 | 32.46 | 31.90 | 32.07 | 1,460,094 | +0.40(+1.27%) |
Nov 23, 2018 | 31.42 | 32.06 | 31.34 | 31.66 | 558,945 | +0.02(+0.08%) |
Nov 21, 2018 | 31.64 | 31.64 | 31.64 | 0 | +1.00(+3.27%) | |
Nov 20, 2018 | 31.16 | 31.56 | 30.59 | 30.64 | 1,818,701 | -0.97(-3.07%) |
Nov 19, 2018 | 31.83 | 32.15 | 31.48 | 31.61 | 1,362,102 | -0.30(-0.93%) |
Nov 16, 2018 | 31.75 | 32.28 | 31.53 | 31.91 | 3,012,170 | +0.00(+0.00%) |
Nov 15, 2018 | 31.11 | 32.19 | 30.48 | 31.91 | 2,527,416 | +0.48(+1.53%) |
Nov 14, 2018 | 30.65 | 31.71 | 30.65 | 31.42 | 2,983,648 | +1.07(+3.51%) |
Nov 13, 2018 | 30.61 | 31.18 | 30.31 | 30.36 | 2,693,099 | -0.04(-0.13%) |
Nov 12, 2018 | 31.03 | 31.27 | 30.33 | 30.40 | 2,323,204 | -0.71(-2.29%) |
Nov 09, 2018 | 31.76 | 31.80 | 30.83 | 31.11 | 2,447,240 | -1.08(-3.36%) |
Nov 08, 2018 | 32.09 | 32.58 | 32.03 | 32.19 | 2,409,773 | -0.06(-0.20%) |
Nov 07, 2018 | 32.23 | 32.39 | 31.42 | 32.26 | 2,445,263 | +0.19(+0.60%) |
Nov 06, 2018 | 31.54 | 32.15 | 31.54 | 32.07 | 2,510,538 | +0.48(+1.52%) |
Nov 05, 2018 | 32.27 | 32.59 | 31.49 | 31.58 | 2,948,186 | -0.80(-2.48%) |
Nov 02, 2018 | 33.13 | 33.39 | 32.19 | 32.39 | 3,001,448 | -0.53(-1.61%) |