Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.46 | 30.12 | 29.10 | 30.08 | 2,923,123 | +0.34(+1.16%) |
Jan 30, 2019 | 29.80 | 29.87 | 29.19 | 29.74 | 1,979,596 | +0.12(+0.41%) |
Jan 29, 2019 | 29.62 | 29.99 | 29.37 | 29.61 | 3,309,008 | +0.18(+0.60%) |
Jan 28, 2019 | 29.31 | 29.55 | 28.79 | 29.44 | 4,117,118 | -0.28(-0.94%) |
Jan 25, 2019 | 29.59 | 30.17 | 29.42 | 29.72 | 3,616,042 | +0.82(+2.84%) |
Jan 24, 2019 | 28.98 | 29.29 | 28.81 | 28.90 | 2,830,353 | -0.14(-0.48%) |
Jan 23, 2019 | 28.86 | 29.25 | 28.46 | 29.04 | 3,716,423 | +0.18(+0.61%) |
Jan 22, 2019 | 29.74 | 29.83 | 28.72 | 28.86 | 4,497,827 | -1.15(-3.82%) |
Jan 18, 2019 | 29.93 | 30.34 | 29.64 | 30.01 | 4,038,536 | +0.22(+0.75%) |
Jan 17, 2019 | 29.24 | 30.10 | 29.22 | 29.78 | 2,452,693 | +0.44(+1.49%) |
Jan 16, 2019 | 29.22 | 29.79 | 28.98 | 29.34 | 2,715,733 | +0.08(+0.29%) |
Jan 15, 2019 | 29.21 | 29.44 | 28.81 | 29.26 | 2,404,744 | +0.02(+0.06%) |
Jan 14, 2019 | 28.98 | 29.52 | 28.75 | 29.24 | 2,725,271 | -0.24(-0.82%) |
Jan 11, 2019 | 29.24 | 29.49 | 28.65 | 29.48 | 3,839,470 | +0.07(+0.22%) |
Jan 10, 2019 | 28.89 | 29.42 | 28.61 | 29.42 | 2,719,391 | +0.20(+0.70%) |
Jan 09, 2019 | 29.44 | 29.56 | 28.97 | 29.21 | 3,272,098 | -0.01(-0.03%) |
Jan 08, 2019 | 28.91 | 29.33 | 28.71 | 29.22 | 3,349,947 | +0.69(+2.42%) |
Jan 07, 2019 | 28.35 | 28.97 | 28.02 | 28.53 | 3,446,239 | +0.21(+0.76%) |
Jan 04, 2019 | 27.11 | 28.47 | 27.09 | 28.32 | 4,313,367 | +1.81(+6.82%) |
Jan 03, 2019 | 27.05 | 27.20 | 26.46 | 26.51 | 4,591,572 | -0.68(-2.50%) |
Jan 02, 2019 | 26.83 | 27.39 | 26.64 | 27.19 | 4,069,639 | -0.03(-0.10%) |
Dec 31, 2018 | 27.01 | 27.33 | 26.87 | 27.22 | 2,210,233 | +0.36(+1.35%) |
Dec 28, 2018 | 27.68 | 27.74 | 26.79 | 26.86 | 2,896,075 | -0.69(-2.50%) |
Dec 27, 2018 | 26.91 | 27.55 | 26.56 | 27.55 | 2,804,724 | +0.23(+0.85%) |
Dec 26, 2018 | 25.97 | 27.31 | 25.64 | 27.31 | 4,005,581 | +1.55(+6.00%) |
Dec 24, 2018 | 26.09 | 26.59 | 25.76 | 25.77 | 2,141,981 | -0.85(-3.19%) |
Dec 21, 2018 | 26.57 | 27.34 | 26.39 | 26.61 | 8,186,748 | -0.21(-0.80%) |
Dec 20, 2018 | 27.60 | 27.91 | 26.29 | 26.83 | 6,369,292 | -0.74(-2.67%) |
Dec 19, 2018 | 28.34 | 28.95 | 27.46 | 27.56 | 4,771,190 | -0.70(-2.47%) |
Dec 18, 2018 | 28.28 | 28.65 | 28.05 | 28.26 | 4,143,955 | +0.25(+0.90%) |
Dec 17, 2018 | 28.71 | 29.19 | 27.84 | 28.01 | 4,292,338 | -0.81(-2.81%) |
Dec 14, 2018 | 28.51 | 29.16 | 28.47 | 28.82 | 3,762,955 | +0.02(+0.06%) |
Dec 13, 2018 | 28.89 | 29.38 | 28.55 | 28.80 | 6,219,271 | +0.00(+0.00%) |
Dec 12, 2018 | 29.88 | 30.28 | 28.76 | 28.80 | 10,557,141 | -1.95(-6.33%) |
Dec 11, 2018 | 31.55 | 31.81 | 30.68 | 30.75 | 3,042,313 | -0.19(-0.60%) |
Dec 10, 2018 | 31.14 | 31.50 | 30.47 | 30.94 | 4,610,686 | -0.30(-0.95%) |
Dec 07, 2018 | 32.32 | 32.71 | 31.11 | 31.24 | 4,630,157 | -0.96(-2.98%) |
Dec 06, 2018 | 32.20 | 32.23 | 30.76 | 32.20 | 5,719,473 | -0.66(-2.00%) |
Dec 04, 2018 | 34.06 | 34.44 | 32.77 | 32.85 | 4,428,756 | -1.47(-4.29%) |
Dec 03, 2018 | 34.35 | 34.76 | 33.90 | 34.32 | 4,031,876 | +0.80(+2.39%) |
Nov 30, 2018 | 33.52 | 33.78 | 33.13 | 33.52 | 5,167,920 | -0.16(-0.47%) |
Nov 29, 2018 | 32.82 | 33.97 | 32.82 | 33.68 | 4,123,056 | +0.79(+2.41%) |
Nov 28, 2018 | 32.98 | 33.08 | 32.10 | 32.89 | 3,599,748 | +0.24(+0.74%) |
Nov 27, 2018 | 33.06 | 33.36 | 32.50 | 32.65 | 3,065,477 | -0.66(-1.99%) |
Nov 26, 2018 | 32.78 | 33.36 | 32.78 | 33.31 | 3,262,308 | +0.72(+2.20%) |
Nov 23, 2018 | 32.55 | 32.75 | 32.21 | 32.59 | 1,584,107 | -0.43(-1.30%) |
Nov 21, 2018 | 33.02 | 33.02 | 33.02 | 0 | +0.71(+2.19%) | |
Nov 20, 2018 | 31.94 | 32.75 | 31.78 | 32.31 | 4,665,629 | -0.21(-0.66%) |
Nov 19, 2018 | 33.99 | 34.11 | 32.46 | 32.53 | 5,146,653 | -1.62(-4.74%) |
Nov 16, 2018 | 33.47 | 34.31 | 33.39 | 34.15 | 4,536,468 | +0.49(+1.47%) |
Nov 15, 2018 | 33.00 | 33.76 | 32.61 | 33.65 | 5,932,508 | +0.39(+1.18%) |
Nov 14, 2018 | 33.87 | 34.00 | 32.69 | 33.26 | 5,913,729 | -0.38(-1.13%) |
Nov 13, 2018 | 33.60 | 34.30 | 33.26 | 33.64 | 3,976,858 | -0.16(-0.47%) |
Nov 12, 2018 | 34.12 | 34.25 | 33.55 | 33.80 | 4,797,535 | -0.31(-0.90%) |
Nov 09, 2018 | 34.01 | 34.29 | 33.78 | 34.11 | 6,219,588 | -0.34(-0.97%) |
Nov 08, 2018 | 33.99 | 34.80 | 33.64 | 34.44 | 7,987,119 | +0.36(+1.07%) |
Nov 07, 2018 | 33.30 | 34.19 | 32.83 | 34.08 | 7,792,174 | +0.89(+2.69%) |
Nov 06, 2018 | 31.43 | 33.23 | 30.79 | 33.19 | 12,800,281 | +3.18(+10.61%) |
Nov 05, 2018 | 29.63 | 30.25 | 29.59 | 30.00 | 4,600,574 | +0.29(+0.97%) |
Nov 02, 2018 | 30.14 | 30.28 | 29.42 | 29.71 | 3,129,768 | -0.20(-0.65%) |