Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.04 | 37.48 | 36.51 | 37.01 | 12,288,352 | -0.33(-0.88%) |
Jan 30, 2019 | 36.41 | 37.72 | 36.29 | 37.34 | 13,304,860 | +1.32(+3.66%) |
Jan 29, 2019 | 37.03 | 37.10 | 35.68 | 36.02 | 9,235,198 | -0.47(-1.29%) |
Jan 28, 2019 | 35.47 | 36.73 | 35.38 | 36.49 | 13,213,499 | -0.46(-1.25%) |
Jan 25, 2019 | 36.33 | 37.23 | 36.12 | 36.95 | 18,616,556 | +1.29(+3.62%) |
Jan 24, 2019 | 34.11 | 35.75 | 33.95 | 35.66 | 22,830,282 | +3.31(+10.23%) |
Jan 23, 2019 | 32.73 | 32.95 | 31.79 | 32.35 | 10,133,578 | -0.12(-0.38%) |
Jan 22, 2019 | 33.30 | 33.35 | 32.17 | 32.47 | 10,655,771 | -1.20(-3.56%) |
Jan 18, 2019 | 32.96 | 34.25 | 32.65 | 33.67 | 12,018,844 | +1.10(+3.39%) |
Jan 17, 2019 | 31.59 | 32.73 | 31.35 | 32.57 | 10,618,657 | +0.85(+2.68%) |
Jan 16, 2019 | 31.98 | 32.31 | 31.64 | 31.72 | 7,184,819 | -0.10(-0.33%) |
Jan 15, 2019 | 32.14 | 32.37 | 31.49 | 31.82 | 6,992,863 | -0.10(-0.32%) |
Jan 14, 2019 | 32.24 | 32.34 | 31.50 | 31.93 | 10,093,985 | -0.87(-2.65%) |
Jan 11, 2019 | 32.45 | 33.30 | 32.24 | 32.79 | 6,840,155 | +0.02(+0.06%) |
Jan 10, 2019 | 32.13 | 32.83 | 31.95 | 32.78 | 8,029,441 | +0.43(+1.34%) |
Jan 09, 2019 | 31.42 | 32.85 | 31.39 | 32.34 | 12,145,875 | +1.31(+4.22%) |
Jan 08, 2019 | 32.74 | 32.74 | 30.80 | 31.03 | 13,174,773 | -1.31(-4.05%) |
Jan 07, 2019 | 31.87 | 32.81 | 31.71 | 32.34 | 14,570,091 | +0.57(+1.78%) |
Jan 04, 2019 | 30.42 | 31.92 | 30.37 | 31.78 | 16,578,276 | +2.04(+6.85%) |
Jan 03, 2019 | 30.86 | 31.35 | 29.68 | 29.74 | 22,880,642 | -1.83(-5.79%) |
Jan 02, 2019 | 30.21 | 31.86 | 30.17 | 31.57 | 11,701,268 | +0.70(+2.26%) |
Dec 31, 2018 | 30.84 | 31.12 | 30.36 | 30.87 | 10,284,201 | +0.34(+1.11%) |
Dec 28, 2018 | 29.85 | 31.17 | 29.85 | 30.53 | 13,833,030 | +0.78(+2.63%) |
Dec 27, 2018 | 28.49 | 29.77 | 28.40 | 29.75 | 11,534,131 | +0.86(+2.97%) |
Dec 26, 2018 | 27.70 | 28.92 | 27.15 | 28.89 | 14,132,015 | +1.56(+5.69%) |
Dec 24, 2018 | 28.29 | 28.59 | 27.31 | 27.33 | 11,098,601 | -1.24(-4.36%) |
Dec 21, 2018 | 29.13 | 30.01 | 28.52 | 28.58 | 26,384,910 | -0.56(-1.91%) |
Dec 20, 2018 | 30.08 | 30.41 | 29.02 | 29.14 | 17,088,114 | -0.59(-2.00%) |
Dec 19, 2018 | 30.86 | 31.83 | 29.57 | 29.73 | 15,546,498 | -1.65(-5.26%) |
Dec 18, 2018 | 31.18 | 32.35 | 31.01 | 31.38 | 14,189,408 | +0.58(+1.87%) |
Dec 17, 2018 | 30.66 | 31.83 | 30.65 | 30.80 | 12,905,034 | +0.02(+0.06%) |
Dec 14, 2018 | 31.29 | 31.60 | 30.77 | 30.79 | 11,478,280 | -0.82(-2.60%) |
Dec 13, 2018 | 32.48 | 32.52 | 31.62 | 31.61 | 9,901,851 | -0.64(-1.99%) |
Dec 12, 2018 | 32.62 | 32.99 | 32.01 | 32.25 | 12,611,208 | +0.17(+0.53%) |
Dec 11, 2018 | 32.78 | 33.36 | 32.02 | 32.08 | 13,890,781 | -0.14(-0.44%) |
Dec 10, 2018 | 31.72 | 32.35 | 31.54 | 32.22 | 10,963,712 | +0.50(+1.58%) |
Dec 07, 2018 | 32.48 | 32.84 | 31.67 | 31.72 | 16,583,579 | -0.99(-3.03%) |
Dec 06, 2018 | 32.65 | 32.89 | 32.04 | 32.71 | 17,965,350 | -0.70(-2.09%) |
Dec 04, 2018 | 35.83 | 35.89 | 33.15 | 33.41 | 23,049,040 | -2.74(-7.59%) |
Dec 03, 2018 | 36.11 | 36.43 | 35.62 | 36.15 | 14,847,533 | +1.00(+2.84%) |
Nov 30, 2018 | 34.39 | 35.15 | 34.26 | 35.15 | 14,197,648 | +0.70(+2.03%) |
Nov 29, 2018 | 34.69 | 34.97 | 34.21 | 34.45 | 8,346,027 | -0.54(-1.54%) |
Nov 28, 2018 | 34.28 | 35.01 | 33.52 | 34.99 | 12,767,828 | +1.05(+3.08%) |
Nov 27, 2018 | 33.61 | 34.51 | 33.35 | 33.94 | 11,789,709 | -0.01(-0.03%) |
Nov 26, 2018 | 33.54 | 33.99 | 33.12 | 33.95 | 12,393,694 | +0.91(+2.74%) |
Nov 23, 2018 | 32.87 | 33.58 | 32.81 | 33.05 | 5,518,173 | -0.13(-0.40%) |
Nov 21, 2018 | 33.18 | 33.18 | 33.18 | 0 | -0.36(-1.07%) | |
Nov 20, 2018 | 31.26 | 34.62 | 31.07 | 33.54 | 27,177,320 | +1.27(+3.92%) |
Nov 19, 2018 | 33.04 | 33.45 | 32.14 | 32.27 | 15,966,945 | -0.92(-2.77%) |
Nov 16, 2018 | 30.14 | 33.59 | 30.07 | 33.19 | 29,942,708 | +0.36(+1.09%) |
Nov 15, 2018 | 31.24 | 33.29 | 31.17 | 32.84 | 16,146,316 | +1.35(+4.29%) |
Nov 14, 2018 | 31.69 | 32.25 | 31.13 | 31.49 | 10,143,405 | +0.08(+0.27%) |
Nov 13, 2018 | 30.89 | 31.94 | 30.66 | 31.40 | 12,634,748 | +0.82(+2.67%) |
Nov 12, 2018 | 31.63 | 31.69 | 30.44 | 30.59 | 11,322,106 | -1.56(-4.84%) |
Nov 09, 2018 | 32.35 | 32.47 | 31.72 | 32.14 | 11,877,065 | -0.62(-1.89%) |
Nov 08, 2018 | 32.63 | 33.40 | 32.58 | 32.76 | 9,628,238 | -0.29(-0.88%) |
Nov 07, 2018 | 33.06 | 33.07 | 32.38 | 33.05 | 11,746,841 | +0.36(+1.09%) |
Nov 06, 2018 | 32.03 | 32.74 | 31.97 | 32.70 | 7,265,576 | +0.52(+1.60%) |
Nov 05, 2018 | 33.12 | 33.18 | 31.64 | 32.18 | 8,296,404 | -0.89(-2.69%) |
Nov 02, 2018 | 33.58 | 33.77 | 32.55 | 33.07 | 12,755,236 | -0.08(-0.23%) |