Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.49 | 29.44 | 28.36 | 28.88 | 6,646,115 | +0.09(+0.30%) |
Jan 30, 2019 | 28.32 | 29.02 | 27.90 | 28.79 | 6,682,677 | +0.82(+2.92%) |
Jan 29, 2019 | 27.51 | 28.77 | 27.40 | 27.97 | 3,664,566 | +0.75(+2.75%) |
Jan 28, 2019 | 27.96 | 28.05 | 27.06 | 27.23 | 3,635,476 | -1.01(-3.58%) |
Jan 25, 2019 | 27.65 | 28.72 | 27.40 | 28.24 | 6,790,750 | +1.03(+3.79%) |
Jan 24, 2019 | 27.39 | 27.76 | 26.91 | 27.21 | 3,105,270 | -0.33(-1.20%) |
Jan 23, 2019 | 27.39 | 27.89 | 27.09 | 27.54 | 4,514,673 | +0.48(+1.76%) |
Jan 22, 2019 | 28.22 | 28.22 | 26.79 | 27.06 | 5,166,346 | -1.42(-4.99%) |
Jan 18, 2019 | 29.11 | 29.29 | 28.32 | 28.48 | 6,784,070 | -0.31(-1.08%) |
Jan 17, 2019 | 27.45 | 29.46 | 26.77 | 28.79 | 12,407,727 | +0.59(+2.10%) |
Jan 16, 2019 | 28.40 | 28.54 | 27.40 | 28.20 | 9,461,265 | +0.08(+0.28%) |
Jan 15, 2019 | 28.16 | 28.68 | 27.82 | 28.12 | 3,869,224 | +0.11(+0.38%) |
Jan 14, 2019 | 28.28 | 28.38 | 27.14 | 28.01 | 4,147,317 | +0.23(+0.84%) |
Jan 11, 2019 | 27.95 | 28.10 | 27.21 | 27.78 | 3,944,793 | -0.42(-1.48%) |
Jan 10, 2019 | 27.92 | 28.23 | 27.71 | 28.20 | 2,416,734 | -0.12(-0.41%) |
Jan 09, 2019 | 27.83 | 28.49 | 27.48 | 28.32 | 2,438,202 | +0.83(+3.01%) |
Jan 08, 2019 | 27.96 | 28.07 | 26.90 | 27.49 | 2,277,577 | -0.17(-0.60%) |
Jan 07, 2019 | 27.76 | 28.13 | 27.39 | 27.65 | 2,503,881 | +0.08(+0.28%) |
Jan 04, 2019 | 26.12 | 27.84 | 25.93 | 27.58 | 5,810,307 | +2.04(+8.00%) |
Jan 03, 2019 | 25.42 | 26.13 | 24.84 | 25.53 | 3,094,706 | +0.00(+0.00%) |
Jan 02, 2019 | 25.25 | 26.13 | 24.79 | 25.53 | 3,150,351 | -0.33(-1.28%) |
Dec 31, 2018 | 26.03 | 26.34 | 25.25 | 25.86 | 2,469,195 | -0.02(-0.08%) |
Dec 28, 2018 | 26.36 | 26.53 | 25.53 | 25.88 | 3,093,842 | -0.54(-2.06%) |
Dec 27, 2018 | 25.70 | 26.43 | 25.09 | 26.43 | 3,118,662 | +0.02(+0.07%) |
Dec 26, 2018 | 24.63 | 26.47 | 24.34 | 26.41 | 3,326,865 | +1.94(+7.91%) |
Dec 24, 2018 | 25.56 | 25.56 | 24.40 | 24.47 | 1,980,310 | -1.21(-4.70%) |
Dec 21, 2018 | 26.59 | 26.69 | 25.48 | 25.68 | 4,443,442 | -0.91(-3.44%) |
Dec 20, 2018 | 26.91 | 27.03 | 25.58 | 26.59 | 5,037,036 | -0.27(-1.01%) |
Dec 19, 2018 | 27.56 | 28.64 | 26.31 | 26.87 | 5,078,589 | -0.61(-2.23%) |
Dec 18, 2018 | 27.36 | 27.89 | 27.33 | 27.48 | 2,166,227 | +0.13(+0.46%) |
Dec 17, 2018 | 27.73 | 28.24 | 27.08 | 27.35 | 2,246,580 | -0.49(-1.75%) |
Dec 14, 2018 | 27.74 | 28.79 | 27.64 | 27.84 | 3,452,002 | -0.48(-1.68%) |
Dec 13, 2018 | 28.48 | 28.52 | 27.75 | 28.32 | 2,628,574 | -0.14(-0.48%) |
Dec 12, 2018 | 28.11 | 29.18 | 28.04 | 28.45 | 3,203,149 | +0.79(+2.85%) |
Dec 11, 2018 | 28.37 | 28.65 | 27.57 | 27.66 | 2,559,539 | +0.11(+0.39%) |
Dec 10, 2018 | 27.87 | 28.35 | 27.10 | 27.56 | 2,996,439 | -0.49(-1.73%) |
Dec 07, 2018 | 29.34 | 29.40 | 27.91 | 28.04 | 3,477,695 | -0.81(-2.80%) |
Dec 06, 2018 | 28.86 | 28.88 | 27.36 | 28.85 | 4,360,086 | -0.73(-2.47%) |
Dec 04, 2018 | 31.24 | 31.32 | 29.45 | 29.58 | 3,122,104 | -1.61(-5.15%) |
Dec 03, 2018 | 32.01 | 32.57 | 30.92 | 31.19 | 3,027,717 | +0.23(+0.75%) |
Nov 30, 2018 | 30.20 | 31.58 | 30.11 | 30.95 | 5,502,197 | +0.80(+2.65%) |
Nov 29, 2018 | 32.55 | 32.58 | 30.14 | 30.15 | 8,302,948 | -2.54(-7.77%) |
Nov 28, 2018 | 30.50 | 33.25 | 30.12 | 32.69 | 5,792,898 | +2.35(+7.73%) |
Nov 27, 2018 | 31.27 | 31.48 | 30.12 | 30.35 | 3,044,437 | -1.34(-4.24%) |
Nov 26, 2018 | 31.53 | 31.97 | 31.15 | 31.69 | 2,413,311 | +0.25(+0.80%) |
Nov 23, 2018 | 31.19 | 31.70 | 30.78 | 31.44 | 1,383,925 | -0.48(-1.49%) |
Nov 21, 2018 | 31.92 | 31.92 | 31.92 | 0 | +0.12(+0.37%) | |
Nov 20, 2018 | 31.55 | 32.30 | 31.12 | 31.80 | 3,019,791 | -0.79(-2.42%) |
Nov 19, 2018 | 34.84 | 35.02 | 31.38 | 32.59 | 4,719,615 | -2.39(-6.84%) |
Nov 16, 2018 | 34.88 | 35.73 | 34.76 | 34.98 | 3,177,704 | +0.01(+0.03%) |
Nov 15, 2018 | 34.14 | 35.18 | 33.86 | 34.97 | 2,606,014 | +0.77(+2.25%) |
Nov 14, 2018 | 33.97 | 34.64 | 33.33 | 34.20 | 2,952,560 | +0.42(+1.24%) |
Nov 13, 2018 | 32.78 | 34.41 | 32.36 | 33.78 | 4,128,286 | +0.96(+2.94%) |
Nov 12, 2018 | 33.30 | 33.64 | 32.58 | 32.82 | 2,489,557 | -0.61(-1.83%) |
Nov 09, 2018 | 35.00 | 35.17 | 32.91 | 33.43 | 4,397,503 | -1.97(-5.55%) |
Nov 08, 2018 | 35.87 | 36.92 | 35.18 | 35.40 | 3,868,271 | -0.44(-1.22%) |
Nov 07, 2018 | 35.75 | 36.32 | 35.15 | 35.84 | 3,357,463 | +0.62(+1.77%) |
Nov 06, 2018 | 35.13 | 35.59 | 34.72 | 35.21 | 2,484,794 | -0.40(-1.12%) |
Nov 05, 2018 | 35.85 | 36.17 | 35.40 | 35.61 | 1,823,847 | -0.32(-0.89%) |
Nov 02, 2018 | 36.00 | 36.67 | 35.43 | 35.93 | 2,764,561 | +0.15(+0.41%) |