Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.82 | 31.82 | 30.06 | 30.24 | 3,542,640 | -1.54(-4.85%) |
Jan 30, 2019 | 30.68 | 31.84 | 29.91 | 31.79 | 4,358,342 | +1.20(+3.92%) |
Jan 29, 2019 | 28.93 | 30.67 | 27.95 | 30.59 | 3,956,990 | +1.93(+6.75%) |
Jan 28, 2019 | 29.01 | 29.03 | 28.48 | 28.65 | 2,247,955 | -0.67(-2.27%) |
Jan 25, 2019 | 28.78 | 29.55 | 28.52 | 29.32 | 2,278,893 | +0.92(+3.25%) |
Jan 24, 2019 | 28.98 | 29.18 | 28.35 | 28.40 | 2,108,713 | -0.60(-2.07%) |
Jan 23, 2019 | 29.82 | 30.02 | 28.65 | 29.00 | 2,386,349 | -0.50(-1.71%) |
Jan 22, 2019 | 30.59 | 30.77 | 29.43 | 29.50 | 3,490,517 | -1.59(-5.12%) |
Jan 18, 2019 | 30.87 | 31.56 | 30.39 | 31.09 | 4,857,923 | +0.90(+2.97%) |
Jan 17, 2019 | 29.58 | 30.57 | 28.85 | 30.20 | 6,596,412 | +2.41(+8.67%) |
Jan 16, 2019 | 27.68 | 28.14 | 27.59 | 27.79 | 1,226,831 | +0.31(+1.14%) |
Jan 15, 2019 | 27.89 | 28.01 | 27.27 | 27.47 | 1,932,072 | -0.37(-1.33%) |
Jan 14, 2019 | 26.77 | 28.07 | 26.77 | 27.84 | 2,464,563 | +0.55(+2.02%) |
Jan 11, 2019 | 27.46 | 27.73 | 27.01 | 27.29 | 1,687,964 | -0.18(-0.66%) |
Jan 10, 2019 | 28.13 | 28.13 | 27.18 | 27.47 | 2,510,068 | -0.70(-2.50%) |
Jan 09, 2019 | 27.29 | 28.32 | 27.20 | 28.18 | 3,908,663 | +0.90(+3.32%) |
Jan 08, 2019 | 26.48 | 27.28 | 26.37 | 27.27 | 2,651,050 | +1.19(+4.57%) |
Jan 07, 2019 | 25.32 | 26.35 | 25.24 | 26.08 | 3,062,533 | +0.80(+3.17%) |
Jan 04, 2019 | 24.52 | 25.34 | 24.42 | 25.28 | 2,256,323 | +1.27(+5.28%) |
Jan 03, 2019 | 24.45 | 24.71 | 23.84 | 24.01 | 2,069,409 | -0.60(-2.44%) |
Jan 02, 2019 | 23.55 | 25.00 | 23.48 | 24.61 | 2,300,805 | +0.73(+3.07%) |
Dec 31, 2018 | 24.02 | 24.13 | 23.53 | 23.88 | 1,592,748 | +0.00(+0.00%) |
Dec 28, 2018 | 23.94 | 24.20 | 23.55 | 23.88 | 1,646,497 | -0.03(-0.12%) |
Dec 27, 2018 | 23.47 | 23.91 | 23.07 | 23.91 | 1,577,664 | +0.09(+0.36%) |
Dec 26, 2018 | 22.90 | 23.84 | 22.51 | 23.82 | 2,133,083 | +0.93(+4.08%) |
Dec 24, 2018 | 22.39 | 23.27 | 22.17 | 22.89 | 1,354,024 | +0.05(+0.21%) |
Dec 21, 2018 | 24.00 | 24.24 | 22.65 | 22.84 | 7,084,222 | -1.22(-5.07%) |
Dec 20, 2018 | 24.65 | 24.87 | 23.91 | 24.06 | 3,725,658 | -0.76(-3.07%) |
Dec 19, 2018 | 25.61 | 26.33 | 24.75 | 24.82 | 2,667,676 | -1.00(-3.87%) |
Dec 18, 2018 | 25.64 | 26.31 | 25.58 | 25.82 | 3,494,816 | +0.31(+1.23%) |
Dec 17, 2018 | 25.58 | 25.67 | 25.06 | 25.51 | 2,761,101 | -0.10(-0.37%) |
Dec 14, 2018 | 25.74 | 26.10 | 25.41 | 25.61 | 4,045,802 | -0.42(-1.61%) |
Dec 13, 2018 | 27.15 | 27.22 | 25.90 | 26.02 | 3,260,161 | -1.11(-4.11%) |
Dec 12, 2018 | 27.65 | 27.85 | 27.08 | 27.14 | 2,633,812 | -0.05(-0.18%) |
Dec 11, 2018 | 27.68 | 28.05 | 27.01 | 27.19 | 2,216,227 | -0.10(-0.38%) |
Dec 10, 2018 | 27.24 | 27.48 | 26.75 | 27.29 | 2,701,511 | -0.16(-0.59%) |
Dec 07, 2018 | 29.25 | 29.71 | 27.32 | 27.45 | 4,545,505 | -1.80(-6.15%) |
Dec 06, 2018 | 28.52 | 29.28 | 28.32 | 29.25 | 3,575,079 | +0.10(+0.33%) |
Dec 04, 2018 | 31.62 | 31.86 | 28.92 | 29.16 | 4,637,572 | -3.19(-9.86%) |
Dec 03, 2018 | 33.74 | 33.82 | 32.27 | 32.35 | 1,573,955 | -0.67(-2.02%) |
Nov 30, 2018 | 32.59 | 33.40 | 32.59 | 33.02 | 2,074,078 | +0.35(+1.08%) |
Nov 29, 2018 | 33.19 | 33.75 | 32.49 | 32.66 | 1,595,169 | -0.45(-1.35%) |
Nov 28, 2018 | 31.83 | 33.13 | 31.33 | 33.11 | 1,808,952 | +1.39(+4.38%) |
Nov 27, 2018 | 32.17 | 32.50 | 31.67 | 31.72 | 1,369,612 | -0.67(-2.06%) |
Nov 26, 2018 | 31.37 | 32.39 | 31.34 | 32.39 | 1,913,146 | +1.34(+4.32%) |
Nov 23, 2018 | 30.90 | 31.35 | 30.61 | 31.05 | 519,610 | -0.16(-0.52%) |
Nov 21, 2018 | 31.21 | 31.21 | 31.21 | 0 | +1.04(+3.44%) | |
Nov 20, 2018 | 30.70 | 31.50 | 29.82 | 30.17 | 2,294,203 | -0.47(-1.52%) |
Nov 19, 2018 | 29.94 | 30.96 | 29.94 | 30.64 | 2,051,674 | +0.47(+1.54%) |
Nov 16, 2018 | 30.73 | 31.01 | 29.74 | 30.17 | 2,721,095 | -0.85(-2.73%) |
Nov 15, 2018 | 31.70 | 31.87 | 30.62 | 31.02 | 2,587,368 | -0.90(-2.83%) |
Nov 14, 2018 | 32.38 | 32.81 | 31.65 | 31.92 | 1,236,576 | -0.14(-0.45%) |
Nov 13, 2018 | 31.27 | 32.53 | 31.26 | 32.06 | 2,229,014 | +0.81(+2.59%) |
Nov 12, 2018 | 31.81 | 31.97 | 31.21 | 31.26 | 1,468,394 | -0.58(-1.82%) |
Nov 09, 2018 | 32.51 | 32.60 | 31.60 | 31.84 | 2,215,997 | -0.80(-2.45%) |
Nov 08, 2018 | 32.63 | 33.05 | 31.84 | 32.63 | 3,397,349 | +0.69(+2.17%) |
Nov 07, 2018 | 32.36 | 32.65 | 31.47 | 31.94 | 2,114,604 | -0.29(-0.88%) |
Nov 06, 2018 | 32.10 | 32.63 | 31.85 | 32.23 | 1,767,203 | -0.04(-0.12%) |
Nov 05, 2018 | 32.12 | 32.42 | 31.40 | 32.26 | 2,030,707 | +0.27(+0.83%) |
Nov 02, 2018 | 32.24 | 32.33 | 31.28 | 32.00 | 2,216,838 | +0.00(+0.00%) |