Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.07 | 28.38 | 27.79 | 28.27 | 10,186,185 | +0.33(+1.19%) |
Jan 30, 2019 | 27.83 | 28.33 | 27.40 | 27.94 | 8,326,997 | +0.14(+0.51%) |
Jan 29, 2019 | 27.60 | 27.84 | 27.17 | 27.80 | 10,121,592 | +0.52(+1.91%) |
Jan 28, 2019 | 27.63 | 27.76 | 27.07 | 27.27 | 13,256,293 | -0.21(-0.75%) |
Jan 25, 2019 | 27.07 | 27.51 | 26.99 | 27.48 | 12,415,693 | +0.81(+3.05%) |
Jan 24, 2019 | 26.52 | 26.72 | 26.39 | 26.67 | 8,064,805 | -0.02(-0.06%) |
Jan 23, 2019 | 26.44 | 26.92 | 26.29 | 26.68 | 10,310,527 | +0.08(+0.31%) |
Jan 22, 2019 | 26.32 | 26.67 | 26.06 | 26.60 | 9,881,180 | +0.27(+1.04%) |
Jan 18, 2019 | 26.10 | 26.64 | 25.96 | 26.33 | 9,679,537 | +0.12(+0.47%) |
Jan 17, 2019 | 26.15 | 26.22 | 25.86 | 26.20 | 6,499,743 | +0.05(+0.19%) |
Jan 16, 2019 | 25.76 | 26.48 | 25.69 | 26.15 | 10,542,696 | +0.45(+1.74%) |
Jan 15, 2019 | 26.33 | 26.49 | 25.42 | 25.71 | 18,720,668 | -0.63(-2.39%) |
Jan 14, 2019 | 27.22 | 27.75 | 26.23 | 26.34 | 34,404,284 | -2.57(-8.89%) |
Jan 11, 2019 | 28.93 | 29.15 | 28.79 | 28.91 | 4,611,463 | +0.05(+0.17%) |
Jan 10, 2019 | 28.43 | 28.95 | 28.33 | 28.86 | 6,043,610 | +0.37(+1.31%) |
Jan 09, 2019 | 28.19 | 28.62 | 28.15 | 28.48 | 6,346,790 | +0.25(+0.88%) |
Jan 08, 2019 | 27.87 | 28.24 | 27.67 | 28.23 | 7,791,841 | +0.08(+0.29%) |
Jan 07, 2019 | 28.73 | 28.95 | 28.00 | 28.15 | 5,874,873 | -0.34(-1.19%) |
Jan 04, 2019 | 28.10 | 28.58 | 27.58 | 28.49 | 10,405,116 | +0.00(+0.00%) |
Jan 03, 2019 | 28.79 | 28.90 | 28.22 | 28.49 | 6,953,693 | -0.08(-0.29%) |
Jan 02, 2019 | 28.55 | 28.82 | 28.13 | 28.57 | 4,940,104 | -0.14(-0.49%) |
Dec 31, 2018 | 28.57 | 28.76 | 28.28 | 28.72 | 5,006,652 | +0.15(+0.52%) |
Dec 28, 2018 | 28.86 | 29.07 | 28.41 | 28.57 | 6,539,503 | -0.43(-1.49%) |
Dec 27, 2018 | 28.72 | 29.00 | 28.46 | 29.00 | 6,681,763 | +0.38(+1.33%) |
Dec 26, 2018 | 28.90 | 29.04 | 28.25 | 28.62 | 6,836,071 | -0.04(-0.14%) |
Dec 24, 2018 | 28.16 | 28.75 | 28.10 | 28.66 | 5,148,559 | +0.87(+3.13%) |
Dec 21, 2018 | 28.36 | 28.73 | 27.72 | 27.79 | 19,693,808 | -0.46(-1.64%) |
Dec 20, 2018 | 27.35 | 28.49 | 27.29 | 28.25 | 12,755,709 | +1.66(+6.23%) |
Dec 19, 2018 | 28.37 | 28.73 | 26.52 | 26.59 | 12,129,090 | -1.72(-6.06%) |
Dec 18, 2018 | 27.72 | 28.67 | 27.72 | 28.31 | 8,922,336 | +0.46(+1.64%) |
Dec 17, 2018 | 27.80 | 28.12 | 27.69 | 27.85 | 8,370,841 | +0.25(+0.90%) |
Dec 14, 2018 | 27.82 | 27.96 | 27.52 | 27.60 | 6,137,557 | -0.60(-2.14%) |
Dec 13, 2018 | 28.29 | 28.38 | 27.90 | 28.21 | 6,305,396 | -0.03(-0.12%) |
Dec 12, 2018 | 27.76 | 28.38 | 27.72 | 28.24 | 5,635,869 | +0.61(+2.22%) |
Dec 11, 2018 | 27.99 | 28.13 | 27.52 | 27.63 | 6,422,066 | -0.16(-0.57%) |
Dec 10, 2018 | 27.69 | 28.58 | 27.62 | 27.79 | 9,666,407 | +0.12(+0.42%) |
Dec 07, 2018 | 27.30 | 27.94 | 26.99 | 27.67 | 8,395,987 | +0.61(+2.24%) |
Dec 06, 2018 | 27.81 | 28.02 | 26.87 | 27.07 | 11,060,310 | -0.82(-2.94%) |
Dec 04, 2018 | 27.60 | 28.16 | 27.50 | 27.89 | 7,719,648 | +0.47(+1.72%) |
Dec 03, 2018 | 27.07 | 27.51 | 26.89 | 27.42 | 5,387,831 | +0.73(+2.72%) |
Nov 30, 2018 | 26.57 | 26.72 | 26.21 | 26.69 | 9,305,527 | +0.00(+0.00%) |
Nov 29, 2018 | 27.16 | 27.19 | 26.69 | 26.69 | 4,246,252 | -0.29(-1.07%) |
Nov 28, 2018 | 26.42 | 27.00 | 26.08 | 26.98 | 5,737,647 | +0.60(+2.28%) |
Nov 27, 2018 | 26.76 | 26.90 | 26.12 | 26.38 | 6,163,663 | -0.42(-1.57%) |
Nov 26, 2018 | 26.89 | 27.34 | 26.66 | 26.80 | 5,183,330 | +0.01(+0.03%) |
Nov 23, 2018 | 27.52 | 27.52 | 26.70 | 26.79 | 3,148,250 | -0.93(-3.36%) |
Nov 21, 2018 | 27.72 | 27.72 | 27.72 | 0 | +0.57(+2.10%) | |
Nov 20, 2018 | 27.36 | 27.36 | 26.71 | 27.15 | 5,606,676 | +0.09(+0.34%) |
Nov 19, 2018 | 27.47 | 27.81 | 26.93 | 27.06 | 6,969,852 | -0.44(-1.59%) |
Nov 16, 2018 | 27.52 | 27.77 | 27.35 | 27.50 | 7,294,945 | +0.38(+1.40%) |
Nov 15, 2018 | 26.83 | 27.18 | 26.66 | 27.12 | 6,936,991 | +0.38(+1.42%) |
Nov 14, 2018 | 26.01 | 27.03 | 25.86 | 26.74 | 7,935,736 | +0.82(+3.15%) |
Nov 13, 2018 | 26.04 | 26.19 | 25.53 | 25.92 | 6,557,525 | -0.10(-0.38%) |
Nov 12, 2018 | 26.37 | 26.38 | 25.92 | 26.02 | 6,238,496 | -0.40(-1.53%) |
Nov 09, 2018 | 26.38 | 26.63 | 26.00 | 26.43 | 4,947,631 | -0.33(-1.23%) |
Nov 08, 2018 | 26.76 | 26.96 | 26.52 | 26.76 | 4,607,047 | -0.07(-0.25%) |
Nov 07, 2018 | 26.83 | 27.06 | 26.51 | 26.82 | 6,012,400 | +0.16(+0.59%) |
Nov 06, 2018 | 26.82 | 26.84 | 26.44 | 26.66 | 4,612,001 | -0.07(-0.25%) |
Nov 05, 2018 | 26.79 | 26.96 | 26.31 | 26.73 | 5,220,129 | -0.02(-0.09%) |
Nov 02, 2018 | 26.34 | 26.81 | 26.18 | 26.76 | 6,374,413 | +0.30(+1.12%) |