Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.87 | 38.35 | 37.84 | 38.26 | 3,781,488 | +0.44(+1.16%) |
Jan 30, 2019 | 37.39 | 37.92 | 37.34 | 37.82 | 3,379,312 | +0.70(+1.90%) |
Jan 29, 2019 | 37.26 | 37.29 | 36.97 | 37.11 | 3,552,139 | -0.14(-0.37%) |
Jan 28, 2019 | 37.30 | 37.32 | 37.01 | 37.25 | 4,012,097 | -0.39(-1.05%) |
Jan 25, 2019 | 37.67 | 37.77 | 37.55 | 37.65 | 4,134,364 | +0.26(+0.70%) |
Jan 24, 2019 | 37.39 | 37.48 | 37.16 | 37.39 | 3,750,584 | +0.01(+0.02%) |
Jan 23, 2019 | 37.48 | 37.58 | 37.00 | 37.38 | 4,210,097 | +0.06(+0.15%) |
Jan 22, 2019 | 37.59 | 37.64 | 37.03 | 37.32 | 6,757,093 | -0.49(-1.30%) |
Jan 18, 2019 | 37.70 | 37.92 | 37.51 | 37.81 | 4,844,998 | +0.41(+1.11%) |
Jan 17, 2019 | 36.96 | 37.51 | 36.96 | 37.40 | 5,121,282 | +0.32(+0.86%) |
Jan 16, 2019 | 37.18 | 37.29 | 37.07 | 37.08 | 4,430,064 | -0.05(-0.15%) |
Jan 15, 2019 | 36.67 | 37.16 | 36.66 | 37.14 | 11,796,081 | +0.55(+1.51%) |
Jan 14, 2019 | 36.53 | 36.71 | 36.47 | 36.58 | 2,376,942 | -0.26(-0.71%) |
Jan 11, 2019 | 36.70 | 36.85 | 36.61 | 36.84 | 2,902,599 | -0.03(-0.07%) |
Jan 10, 2019 | 36.53 | 36.91 | 36.38 | 36.87 | 3,570,650 | +0.13(+0.34%) |
Jan 09, 2019 | 36.68 | 36.88 | 36.52 | 36.74 | 5,316,347 | +0.17(+0.45%) |
Jan 08, 2019 | 36.53 | 36.67 | 36.15 | 36.58 | 4,819,085 | +0.41(+1.13%) |
Jan 07, 2019 | 35.94 | 36.40 | 35.85 | 36.17 | 5,854,486 | +0.26(+0.74%) |
Jan 04, 2019 | 35.18 | 36.01 | 35.09 | 35.90 | 6,955,325 | +1.27(+3.66%) |
Jan 03, 2019 | 35.31 | 35.41 | 34.59 | 34.64 | 7,403,130 | -0.92(-2.58%) |
Jan 02, 2019 | 35.03 | 35.69 | 34.98 | 35.55 | 7,965,127 | -0.07(-0.19%) |
Dec 31, 2018 | 35.53 | 35.66 | 35.26 | 35.62 | 12,255,045 | +0.35(+1.01%) |
Dec 28, 2018 | 35.52 | 35.80 | 35.06 | 35.27 | 12,457,660 | -0.06(-0.18%) |
Dec 27, 2018 | 34.56 | 35.33 | 33.97 | 35.33 | 14,180,515 | +0.33(+0.95%) |
Dec 26, 2018 | 33.46 | 35.00 | 33.27 | 35.00 | 13,559,353 | +1.76(+5.31%) |
Dec 24, 2018 | 33.87 | 34.09 | 33.21 | 33.23 | 7,404,547 | -0.90(-2.65%) |
Dec 21, 2018 | 35.12 | 35.48 | 34.01 | 34.14 | 17,977,760 | -0.89(-2.54%) |
Dec 20, 2018 | 35.40 | 35.68 | 34.61 | 35.03 | 14,657,980 | -0.58(-1.64%) |
Dec 19, 2018 | 36.25 | 36.83 | 35.30 | 35.61 | 12,507,391 | -0.65(-1.81%) |
Dec 18, 2018 | 36.42 | 36.61 | 35.98 | 36.27 | 9,278,590 | +0.17(+0.46%) |
Dec 17, 2018 | 36.77 | 36.95 | 35.85 | 36.10 | 8,362,777 | -0.83(-2.26%) |
Dec 14, 2018 | 37.38 | 37.50 | 36.85 | 36.94 | 5,435,284 | -0.82(-2.18%) |
Dec 13, 2018 | 37.90 | 38.10 | 37.55 | 37.76 | 4,869,782 | +0.00(+0.01%) |
Dec 12, 2018 | 37.99 | 38.28 | 37.73 | 37.76 | 7,191,330 | +0.29(+0.77%) |
Dec 11, 2018 | 37.94 | 37.97 | 37.20 | 37.47 | 5,380,316 | +0.06(+0.15%) |
Dec 10, 2018 | 37.07 | 37.56 | 36.59 | 37.41 | 7,166,424 | +0.27(+0.74%) |
Dec 07, 2018 | 38.11 | 38.35 | 36.99 | 37.14 | 5,661,896 | -1.08(-2.83%) |
Dec 06, 2018 | 37.42 | 38.22 | 37.04 | 38.22 | 7,664,422 | +0.07(+0.19%) |
Dec 04, 2018 | 39.35 | 39.39 | 38.07 | 38.14 | 4,806,373 | -1.36(-3.45%) |
Dec 03, 2018 | 39.67 | 39.70 | 39.25 | 39.51 | 4,046,486 | +0.59(+1.52%) |
Nov 30, 2018 | 38.60 | 38.95 | 38.51 | 38.91 | 2,868,292 | +0.32(+0.82%) |
Nov 29, 2018 | 38.58 | 38.83 | 38.34 | 38.60 | 4,697,273 | -0.08(-0.22%) |
Nov 28, 2018 | 37.82 | 38.69 | 37.70 | 38.68 | 9,469,914 | +1.12(+2.97%) |
Nov 27, 2018 | 37.25 | 37.56 | 37.09 | 37.56 | 4,017,468 | +0.13(+0.34%) |
Nov 26, 2018 | 37.19 | 37.45 | 37.05 | 37.44 | 3,820,922 | +0.66(+1.81%) |
Nov 23, 2018 | 36.74 | 37.01 | 36.74 | 36.77 | 1,590,100 | -0.22(-0.59%) |
Nov 21, 2018 | 36.99 | 36.99 | 36.99 | 0 | +0.17(+0.45%) | |
Nov 20, 2018 | 36.68 | 37.25 | 36.53 | 36.82 | 8,168,577 | -0.61(-1.64%) |
Nov 19, 2018 | 38.37 | 38.37 | 37.33 | 37.44 | 4,486,130 | -1.05(-2.74%) |
Nov 16, 2018 | 38.15 | 38.66 | 38.11 | 38.49 | 6,319,240 | +0.01(+0.03%) |
Nov 15, 2018 | 37.77 | 38.57 | 37.50 | 38.48 | 9,949,143 | +0.52(+1.38%) |
Nov 14, 2018 | 38.61 | 38.64 | 37.74 | 37.96 | 5,052,251 | -0.29(-0.77%) |
Nov 13, 2018 | 38.40 | 38.78 | 38.13 | 38.25 | 4,023,116 | -0.05(-0.12%) |
Nov 12, 2018 | 39.06 | 39.06 | 38.24 | 38.30 | 2,853,219 | -0.97(-2.46%) |
Nov 09, 2018 | 39.50 | 39.52 | 38.99 | 39.26 | 4,629,837 | -0.47(-1.17%) |
Nov 08, 2018 | 39.68 | 39.81 | 39.54 | 39.73 | 2,407,333 | -0.07(-0.18%) |
Nov 07, 2018 | 39.15 | 39.83 | 39.11 | 39.80 | 3,391,812 | +1.04(+2.67%) |
Nov 06, 2018 | 38.49 | 38.83 | 38.47 | 38.77 | 2,203,242 | +0.25(+0.65%) |
Nov 05, 2018 | 38.51 | 38.60 | 38.15 | 38.51 | 3,047,693 | +0.04(+0.10%) |
Nov 02, 2018 | 38.95 | 39.08 | 38.18 | 38.48 | 5,354,231 | -0.37(-0.95%) |