Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.90 | 29.69 | 28.89 | 29.55 | 2,010,115 | +0.59(+2.05%) |
Jan 30, 2019 | 29.21 | 29.43 | 28.89 | 28.95 | 1,092,642 | -0.19(-0.66%) |
Jan 29, 2019 | 29.27 | 29.51 | 28.92 | 29.15 | 1,329,137 | -0.01(-0.03%) |
Jan 28, 2019 | 28.74 | 29.19 | 28.59 | 29.15 | 1,657,127 | +0.18(+0.64%) |
Jan 25, 2019 | 29.02 | 29.29 | 28.74 | 28.97 | 1,467,386 | +0.25(+0.87%) |
Jan 24, 2019 | 28.32 | 28.88 | 27.97 | 28.72 | 1,313,954 | +0.51(+1.81%) |
Jan 23, 2019 | 28.58 | 28.70 | 27.91 | 28.21 | 2,041,963 | -0.15(-0.53%) |
Jan 22, 2019 | 28.48 | 28.74 | 28.11 | 28.36 | 1,566,558 | -0.30(-1.05%) |
Jan 18, 2019 | 28.36 | 28.83 | 28.00 | 28.66 | 1,732,685 | +0.77(+2.76%) |
Jan 17, 2019 | 27.30 | 28.03 | 27.11 | 27.89 | 1,603,493 | +0.28(+1.03%) |
Jan 16, 2019 | 27.98 | 28.23 | 27.31 | 27.61 | 1,429,550 | -0.49(-1.76%) |
Jan 15, 2019 | 28.34 | 28.64 | 28.04 | 28.10 | 1,715,604 | -0.14(-0.50%) |
Jan 14, 2019 | 27.88 | 28.86 | 27.61 | 28.24 | 2,272,705 | +0.33(+1.17%) |
Jan 11, 2019 | 27.74 | 28.27 | 27.44 | 27.92 | 1,662,775 | +0.05(+0.18%) |
Jan 10, 2019 | 27.66 | 28.04 | 27.19 | 27.87 | 2,517,222 | -0.71(-2.49%) |
Jan 09, 2019 | 27.74 | 28.93 | 27.56 | 28.58 | 2,995,683 | +0.90(+3.23%) |
Jan 08, 2019 | 27.87 | 28.09 | 26.78 | 27.68 | 2,712,862 | +0.09(+0.33%) |
Jan 07, 2019 | 27.76 | 28.39 | 27.39 | 27.59 | 2,689,725 | -0.18(-0.63%) |
Jan 04, 2019 | 26.94 | 28.01 | 26.94 | 27.76 | 3,100,286 | +0.65(+2.41%) |
Jan 03, 2019 | 26.50 | 27.73 | 26.13 | 27.11 | 3,184,384 | +0.53(+1.98%) |
Jan 02, 2019 | 25.81 | 26.88 | 25.60 | 26.58 | 2,279,554 | +0.48(+1.83%) |
Dec 31, 2018 | 26.00 | 26.37 | 25.90 | 26.11 | 1,505,149 | +0.03(+0.13%) |
Dec 28, 2018 | 25.92 | 26.61 | 25.75 | 26.07 | 1,926,998 | +0.23(+0.87%) |
Dec 27, 2018 | 26.06 | 26.27 | 25.09 | 25.85 | 2,591,494 | -0.59(-2.22%) |
Dec 26, 2018 | 25.14 | 26.47 | 25.09 | 26.43 | 2,002,847 | +1.52(+6.11%) |
Dec 24, 2018 | 25.32 | 25.41 | 24.84 | 24.91 | 1,070,873 | -0.47(-1.85%) |
Dec 21, 2018 | 26.40 | 27.02 | 25.25 | 25.38 | 4,295,204 | -0.90(-3.41%) |
Dec 20, 2018 | 27.07 | 27.11 | 25.87 | 26.28 | 2,860,221 | -0.90(-3.30%) |
Dec 19, 2018 | 28.00 | 28.37 | 27.00 | 27.17 | 2,448,632 | -0.74(-2.64%) |
Dec 18, 2018 | 28.17 | 28.41 | 27.66 | 27.91 | 2,117,635 | -0.08(-0.30%) |
Dec 17, 2018 | 28.70 | 29.01 | 27.76 | 27.99 | 2,157,773 | -0.96(-3.32%) |
Dec 14, 2018 | 28.34 | 29.21 | 28.16 | 28.95 | 2,145,331 | +0.37(+1.29%) |
Dec 13, 2018 | 29.61 | 29.91 | 28.41 | 28.58 | 2,903,150 | -0.91(-3.08%) |
Dec 12, 2018 | 30.77 | 30.91 | 29.26 | 29.49 | 3,451,055 | -1.12(-3.67%) |
Dec 11, 2018 | 31.15 | 31.26 | 30.15 | 30.62 | 3,444,704 | -0.15(-0.49%) |
Dec 10, 2018 | 30.14 | 30.91 | 29.93 | 30.77 | 3,783,441 | +0.55(+1.82%) |
Dec 07, 2018 | 29.62 | 30.74 | 29.56 | 30.22 | 5,687,169 | +0.52(+1.76%) |
Dec 06, 2018 | 29.93 | 29.93 | 29.10 | 29.69 | 3,491,306 | -0.52(-1.73%) |
Dec 04, 2018 | 31.15 | 31.24 | 29.68 | 30.22 | 3,950,639 | -0.80(-2.57%) |
Dec 03, 2018 | 30.09 | 31.20 | 29.66 | 31.01 | 5,924,085 | +1.10(+3.67%) |
Nov 30, 2018 | 29.48 | 29.99 | 29.08 | 29.92 | 4,336,575 | +0.38(+1.30%) |
Nov 29, 2018 | 30.15 | 30.15 | 28.34 | 29.53 | 7,276,761 | -1.45(-4.67%) |
Nov 28, 2018 | 30.00 | 31.39 | 29.02 | 30.98 | 10,583,150 | +0.77(+2.56%) |
Nov 27, 2018 | 29.66 | 30.81 | 29.32 | 30.21 | 8,351,296 | +0.28(+0.94%) |
Nov 26, 2018 | 29.14 | 30.14 | 29.14 | 29.93 | 5,341,160 | +1.01(+3.48%) |
Nov 23, 2018 | 29.02 | 29.47 | 28.79 | 28.92 | 983,540 | -0.27(-0.91%) |
Nov 21, 2018 | 29.19 | 29.19 | 29.19 | 0 | +0.60(+2.09%) | |
Nov 20, 2018 | 28.56 | 29.61 | 28.15 | 28.59 | 3,297,228 | -0.86(-2.94%) |
Nov 19, 2018 | 30.66 | 30.78 | 29.35 | 29.45 | 3,805,483 | -1.17(-3.83%) |
Nov 16, 2018 | 31.40 | 31.48 | 30.16 | 30.62 | 3,849,134 | -1.21(-3.79%) |
Nov 15, 2018 | 31.01 | 31.87 | 30.75 | 31.83 | 3,488,667 | +0.60(+1.92%) |
Nov 14, 2018 | 32.54 | 33.05 | 30.96 | 31.23 | 3,811,945 | -0.96(-2.97%) |
Nov 13, 2018 | 31.10 | 32.49 | 30.96 | 32.19 | 4,528,686 | +1.05(+3.36%) |
Nov 12, 2018 | 30.89 | 31.65 | 30.72 | 31.14 | 3,434,915 | +0.23(+0.75%) |
Nov 09, 2018 | 31.41 | 31.70 | 30.64 | 30.91 | 2,594,151 | -0.77(-2.44%) |
Nov 08, 2018 | 30.55 | 32.09 | 30.55 | 31.68 | 2,741,583 | +1.08(+3.53%) |
Nov 07, 2018 | 31.18 | 31.18 | 29.83 | 30.60 | 3,660,527 | -0.59(-1.89%) |
Nov 06, 2018 | 31.08 | 31.52 | 30.92 | 31.19 | 3,884,549 | +0.11(+0.35%) |
Nov 05, 2018 | 30.26 | 31.23 | 30.26 | 31.08 | 3,420,315 | +0.73(+2.41%) |
Nov 02, 2018 | 30.07 | 30.72 | 29.83 | 30.35 | 2,280,015 | +0.54(+1.81%) |