Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.01 | 31.35 | 30.98 | 31.31 | 12,082,374 | +0.65(+2.11%) |
Jan 30, 2019 | 30.17 | 31.11 | 30.07 | 30.67 | 15,990,976 | +0.31(+1.03%) |
Jan 29, 2019 | 30.03 | 30.36 | 29.75 | 30.35 | 21,325,140 | +0.64(+2.14%) |
Jan 28, 2019 | 29.18 | 29.77 | 29.17 | 29.72 | 17,106,066 | +0.65(+2.22%) |
Jan 25, 2019 | 28.48 | 29.20 | 28.48 | 29.07 | 19,771,824 | +0.99(+3.52%) |
Jan 24, 2019 | 27.96 | 28.25 | 27.96 | 28.08 | 6,198,585 | -0.10(-0.34%) |
Jan 23, 2019 | 27.86 | 28.36 | 27.80 | 28.18 | 4,637,911 | +0.13(+0.47%) |
Jan 22, 2019 | 27.98 | 28.20 | 27.80 | 28.05 | 14,414,515 | +0.18(+0.65%) |
Jan 18, 2019 | 28.40 | 28.52 | 27.79 | 27.87 | 18,298,456 | -0.89(-3.11%) |
Jan 17, 2019 | 28.52 | 28.90 | 28.47 | 28.76 | 8,290,662 | +0.08(+0.26%) |
Jan 16, 2019 | 28.57 | 28.85 | 28.49 | 28.68 | 5,953,023 | +0.09(+0.30%) |
Jan 15, 2019 | 29.19 | 29.33 | 28.48 | 28.60 | 11,926,256 | -0.52(-1.79%) |
Jan 14, 2019 | 29.36 | 29.48 | 28.96 | 29.12 | 11,731,032 | -0.04(-0.13%) |
Jan 11, 2019 | 29.30 | 29.46 | 29.09 | 29.16 | 4,688,711 | -0.01(-0.03%) |
Jan 10, 2019 | 29.84 | 29.89 | 29.17 | 29.17 | 18,740,812 | -0.70(-2.35%) |
Jan 09, 2019 | 29.43 | 30.00 | 29.43 | 29.87 | 8,917,933 | +0.36(+1.22%) |
Jan 08, 2019 | 28.88 | 29.56 | 28.73 | 29.51 | 8,573,373 | +0.23(+0.78%) |
Jan 07, 2019 | 29.93 | 29.96 | 29.23 | 29.28 | 10,152,937 | -0.44(-1.47%) |
Jan 04, 2019 | 29.32 | 29.83 | 29.26 | 29.72 | 17,602,928 | -0.16(-0.54%) |
Jan 03, 2019 | 29.22 | 30.00 | 29.13 | 29.88 | 17,167,722 | +1.06(+3.69%) |
Jan 02, 2019 | 28.63 | 29.05 | 28.45 | 28.82 | 7,945,873 | +0.10(+0.36%) |
Dec 31, 2018 | 28.25 | 28.83 | 27.90 | 28.71 | 15,534,658 | +0.74(+2.65%) |
Dec 28, 2018 | 28.23 | 28.41 | 27.96 | 27.97 | 7,939,211 | -0.29(-1.01%) |
Dec 27, 2018 | 28.08 | 28.33 | 27.88 | 28.26 | 11,656,341 | +0.46(+1.64%) |
Dec 26, 2018 | 28.70 | 28.78 | 27.55 | 27.80 | 20,264,274 | -0.59(-2.08%) |
Dec 24, 2018 | 27.85 | 28.41 | 27.85 | 28.39 | 15,391,616 | +0.89(+3.25%) |
Dec 21, 2018 | 27.62 | 27.77 | 27.03 | 27.50 | 13,666,794 | -0.15(-0.55%) |
Dec 20, 2018 | 27.66 | 27.88 | 27.30 | 27.65 | 31,819,450 | +1.13(+4.25%) |
Dec 19, 2018 | 28.07 | 28.64 | 26.50 | 26.52 | 32,293,946 | -1.33(-4.79%) |
Dec 18, 2018 | 27.22 | 27.95 | 27.09 | 27.85 | 14,905,725 | +0.67(+2.47%) |
Dec 17, 2018 | 26.46 | 27.25 | 26.45 | 27.18 | 19,345,108 | +0.93(+3.53%) |
Dec 14, 2018 | 26.35 | 26.53 | 26.09 | 26.26 | 12,673,794 | -0.53(-1.98%) |
Dec 13, 2018 | 26.72 | 26.84 | 26.61 | 26.79 | 12,252,574 | -0.04(-0.14%) |
Dec 12, 2018 | 26.38 | 26.91 | 26.38 | 26.82 | 19,030,452 | +0.40(+1.50%) |
Dec 11, 2018 | 26.39 | 26.68 | 26.20 | 26.43 | 7,660,654 | +0.18(+0.68%) |
Dec 10, 2018 | 26.36 | 26.79 | 26.08 | 26.25 | 12,257,103 | -0.26(-1.00%) |
Dec 07, 2018 | 25.88 | 26.70 | 25.85 | 26.51 | 23,970,590 | +0.78(+3.01%) |
Dec 06, 2018 | 25.81 | 25.99 | 25.54 | 25.74 | 10,359,003 | +0.06(+0.22%) |
Dec 04, 2018 | 25.93 | 26.00 | 25.54 | 25.68 | 7,971,969 | +0.09(+0.33%) |
Dec 03, 2018 | 25.69 | 25.82 | 25.34 | 25.59 | 9,115,185 | +0.45(+1.81%) |
Nov 30, 2018 | 25.29 | 25.40 | 24.93 | 25.14 | 8,564,695 | -0.25(-0.97%) |
Nov 29, 2018 | 25.89 | 25.92 | 25.36 | 25.39 | 8,920,541 | -0.31(-1.21%) |
Nov 28, 2018 | 24.88 | 26.00 | 24.88 | 25.70 | 18,646,022 | +0.67(+2.68%) |
Nov 27, 2018 | 25.48 | 25.58 | 24.88 | 25.03 | 13,620,744 | -0.49(-1.93%) |
Nov 26, 2018 | 25.92 | 26.13 | 25.46 | 25.52 | 8,178,590 | -0.26(-1.03%) |
Nov 23, 2018 | 26.31 | 26.40 | 25.48 | 25.78 | 12,123,164 | -0.78(-2.95%) |
Nov 21, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.71(+2.74%) | |
Nov 20, 2018 | 26.26 | 26.26 | 25.45 | 25.86 | 11,352,211 | -0.24(-0.91%) |
Nov 19, 2018 | 26.03 | 26.44 | 26.01 | 26.09 | 7,763,120 | +0.09(+0.33%) |
Nov 16, 2018 | 26.03 | 26.18 | 25.88 | 26.01 | 12,825,783 | +0.37(+1.44%) |
Nov 15, 2018 | 25.29 | 25.74 | 25.29 | 25.64 | 12,484,896 | +0.45(+1.80%) |
Nov 14, 2018 | 24.68 | 25.46 | 24.66 | 25.19 | 21,749,448 | +0.44(+1.80%) |
Nov 13, 2018 | 25.17 | 25.24 | 24.62 | 24.74 | 15,291,579 | -0.36(-1.43%) |
Nov 12, 2018 | 25.49 | 25.59 | 25.01 | 25.10 | 25,214,552 | -0.55(-2.14%) |
Nov 09, 2018 | 25.66 | 25.81 | 25.50 | 25.65 | 12,012,213 | -0.39(-1.49%) |
Nov 08, 2018 | 26.07 | 26.39 | 25.95 | 26.04 | 11,670,708 | -0.12(-0.47%) |
Nov 07, 2018 | 26.66 | 26.69 | 26.16 | 26.16 | 13,610,120 | -0.24(-0.90%) |
Nov 06, 2018 | 26.76 | 26.87 | 26.30 | 26.40 | 9,878,288 | -0.34(-1.27%) |
Nov 05, 2018 | 26.53 | 26.96 | 26.45 | 26.74 | 8,548,241 | +0.21(+0.78%) |
Nov 02, 2018 | 26.53 | 26.79 | 26.38 | 26.53 | 17,125,794 | -0.08(-0.28%) |