Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.13 | 33.34 | 32.72 | 33.29 | 1,606,706 | +0.53(+1.61%) |
Jan 30, 2019 | 32.31 | 33.40 | 32.08 | 32.76 | 2,473,346 | +0.37(+1.13%) |
Jan 29, 2019 | 32.05 | 32.43 | 31.68 | 32.40 | 1,786,562 | +0.68(+2.14%) |
Jan 28, 2019 | 31.62 | 31.82 | 31.43 | 31.72 | 1,413,259 | +0.17(+0.53%) |
Jan 25, 2019 | 30.80 | 31.57 | 30.59 | 31.55 | 1,458,499 | +1.30(+4.29%) |
Jan 24, 2019 | 29.87 | 30.33 | 29.87 | 30.25 | 645,897 | +0.33(+1.10%) |
Jan 23, 2019 | 29.91 | 30.10 | 29.66 | 29.92 | 1,338,661 | -0.08(-0.25%) |
Jan 22, 2019 | 30.14 | 30.14 | 29.76 | 30.00 | 2,002,330 | +0.21(+0.72%) |
Jan 18, 2019 | 29.67 | 30.07 | 29.58 | 29.78 | 1,912,373 | -0.36(-1.19%) |
Jan 17, 2019 | 29.98 | 30.28 | 29.79 | 30.14 | 1,335,380 | +0.14(+0.46%) |
Jan 16, 2019 | 29.81 | 30.28 | 29.75 | 30.00 | 1,186,713 | +0.11(+0.36%) |
Jan 15, 2019 | 30.47 | 30.71 | 29.58 | 29.90 | 1,638,806 | -0.54(-1.78%) |
Jan 14, 2019 | 30.68 | 30.85 | 30.24 | 30.44 | 1,350,231 | +0.04(+0.13%) |
Jan 11, 2019 | 30.54 | 30.70 | 30.15 | 30.40 | 1,051,753 | +0.12(+0.40%) |
Jan 10, 2019 | 30.85 | 31.01 | 30.10 | 30.28 | 1,968,925 | -0.62(-2.00%) |
Jan 09, 2019 | 30.35 | 30.99 | 30.33 | 30.90 | 1,828,759 | +0.63(+2.09%) |
Jan 08, 2019 | 30.15 | 30.54 | 29.63 | 30.26 | 1,843,750 | -0.14(-0.45%) |
Jan 07, 2019 | 31.22 | 31.36 | 30.32 | 30.40 | 1,823,896 | -0.53(-1.70%) |
Jan 04, 2019 | 31.17 | 31.30 | 30.34 | 30.93 | 3,613,977 | -0.60(-1.89%) |
Jan 03, 2019 | 31.10 | 31.57 | 30.75 | 31.52 | 2,884,983 | +0.69(+2.23%) |
Jan 02, 2019 | 30.92 | 31.27 | 30.59 | 30.84 | 2,306,307 | -0.02(-0.07%) |
Dec 31, 2018 | 30.97 | 30.97 | 30.33 | 30.86 | 1,656,701 | +0.09(+0.30%) |
Dec 28, 2018 | 31.17 | 31.33 | 30.59 | 30.77 | 1,847,833 | -0.47(-1.49%) |
Dec 27, 2018 | 30.70 | 31.39 | 30.59 | 31.23 | 2,688,495 | +0.84(+2.76%) |
Dec 26, 2018 | 31.36 | 31.57 | 30.10 | 30.39 | 1,590,616 | -0.73(-2.33%) |
Dec 24, 2018 | 30.96 | 31.72 | 30.58 | 31.12 | 1,800,181 | +0.80(+2.65%) |
Dec 21, 2018 | 30.78 | 31.07 | 30.24 | 30.32 | 5,422,407 | -0.54(-1.76%) |
Dec 20, 2018 | 30.07 | 31.14 | 30.02 | 30.86 | 3,729,843 | +1.68(+5.76%) |
Dec 19, 2018 | 30.91 | 31.43 | 29.16 | 29.18 | 4,203,359 | -1.62(-5.26%) |
Dec 18, 2018 | 30.07 | 31.15 | 29.96 | 30.80 | 2,521,966 | +0.68(+2.26%) |
Dec 17, 2018 | 29.66 | 30.30 | 29.58 | 30.12 | 2,399,301 | +0.48(+1.62%) |
Dec 14, 2018 | 30.25 | 30.57 | 29.54 | 29.64 | 1,532,072 | -0.93(-3.05%) |
Dec 13, 2018 | 30.16 | 30.60 | 29.81 | 30.57 | 1,811,357 | +0.41(+1.37%) |
Dec 12, 2018 | 30.00 | 30.49 | 29.81 | 30.16 | 1,621,981 | +0.33(+1.10%) |
Dec 11, 2018 | 30.18 | 30.30 | 29.31 | 29.83 | 2,530,708 | -0.11(-0.38%) |
Dec 10, 2018 | 30.26 | 30.98 | 29.93 | 29.94 | 2,884,181 | -0.55(-1.80%) |
Dec 07, 2018 | 29.64 | 30.75 | 29.44 | 30.49 | 3,542,761 | +1.20(+4.09%) |
Dec 06, 2018 | 28.19 | 29.53 | 27.98 | 29.29 | 3,354,364 | +1.27(+4.52%) |
Dec 04, 2018 | 27.66 | 28.39 | 27.59 | 28.03 | 3,884,312 | +0.64(+2.34%) |
Dec 03, 2018 | 27.33 | 27.60 | 26.83 | 27.38 | 1,364,853 | +0.56(+2.08%) |
Nov 30, 2018 | 26.37 | 26.93 | 26.01 | 26.83 | 1,595,303 | +0.17(+0.63%) |
Nov 29, 2018 | 27.35 | 27.37 | 26.65 | 26.66 | 1,064,193 | -0.25(-0.95%) |
Nov 28, 2018 | 26.37 | 27.29 | 26.09 | 26.91 | 1,573,456 | +0.42(+1.57%) |
Nov 27, 2018 | 27.03 | 27.10 | 26.33 | 26.50 | 1,271,840 | -0.57(-2.10%) |
Nov 26, 2018 | 27.33 | 27.73 | 26.95 | 27.07 | 1,083,990 | -0.19(-0.70%) |
Nov 23, 2018 | 28.15 | 28.29 | 27.07 | 27.26 | 1,068,239 | -1.02(-3.59%) |
Nov 21, 2018 | 28.27 | 28.27 | 28.27 | 0 | +1.07(+3.93%) | |
Nov 20, 2018 | 27.37 | 27.38 | 26.64 | 27.20 | 1,948,570 | +0.11(+0.42%) |
Nov 19, 2018 | 27.24 | 27.68 | 27.08 | 27.09 | 1,666,842 | -0.23(-0.83%) |
Nov 16, 2018 | 27.22 | 27.54 | 27.07 | 27.32 | 2,169,180 | +0.55(+2.04%) |
Nov 15, 2018 | 26.69 | 26.95 | 26.47 | 26.77 | 1,747,501 | +0.32(+1.20%) |
Nov 14, 2018 | 25.44 | 26.96 | 25.37 | 26.45 | 2,467,993 | +0.98(+3.84%) |
Nov 13, 2018 | 25.90 | 26.00 | 25.34 | 25.47 | 1,374,052 | -0.31(-1.21%) |
Nov 12, 2018 | 25.88 | 26.00 | 25.56 | 25.78 | 1,411,121 | -0.18(-0.70%) |
Nov 09, 2018 | 26.58 | 26.58 | 25.50 | 25.97 | 3,041,468 | -0.97(-3.60%) |
Nov 08, 2018 | 26.89 | 27.23 | 26.66 | 26.94 | 1,668,754 | -0.12(-0.45%) |
Nov 07, 2018 | 27.53 | 27.53 | 27.04 | 27.06 | 1,413,087 | -0.23(-0.86%) |
Nov 06, 2018 | 27.60 | 27.73 | 27.13 | 27.29 | 941,804 | -0.25(-0.91%) |
Nov 05, 2018 | 28.17 | 28.34 | 27.28 | 27.54 | 1,850,400 | -0.71(-2.52%) |
Nov 02, 2018 | 27.91 | 28.27 | 27.63 | 28.26 | 1,610,336 | +0.16(+0.57%) |