Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.30 | 28.56 | 28.01 | 28.40 | 1,440,571 | +0.10(+0.34%) |
Jan 30, 2019 | 28.24 | 28.53 | 28.06 | 28.30 | 1,320,853 | +0.19(+0.68%) |
Jan 29, 2019 | 27.92 | 28.11 | 27.85 | 28.11 | 929,756 | +0.22(+0.81%) |
Jan 28, 2019 | 27.53 | 27.88 | 27.40 | 27.88 | 1,988,780 | +0.26(+0.93%) |
Jan 25, 2019 | 27.27 | 27.63 | 27.21 | 27.63 | 1,140,547 | +0.42(+1.53%) |
Jan 24, 2019 | 27.31 | 27.50 | 27.18 | 27.21 | 650,772 | -0.16(-0.59%) |
Jan 23, 2019 | 27.18 | 27.37 | 27.08 | 27.37 | 956,607 | +0.06(+0.23%) |
Jan 22, 2019 | 27.50 | 27.66 | 27.18 | 27.31 | 1,266,772 | -0.22(-0.82%) |
Jan 18, 2019 | 27.24 | 27.63 | 27.13 | 27.53 | 1,715,652 | +0.35(+1.30%) |
Jan 17, 2019 | 26.86 | 27.21 | 26.86 | 27.18 | 2,581,864 | +0.13(+0.47%) |
Jan 16, 2019 | 26.79 | 27.10 | 26.79 | 27.05 | 3,507,476 | +0.19(+0.72%) |
Jan 15, 2019 | 26.86 | 27.15 | 26.67 | 26.86 | 1,226,208 | +0.03(+0.12%) |
Jan 14, 2019 | 27.18 | 27.31 | 26.73 | 26.83 | 2,042,628 | -0.51(-1.88%) |
Jan 11, 2019 | 27.18 | 27.40 | 27.05 | 27.34 | 1,607,637 | +0.06(+0.24%) |
Jan 10, 2019 | 26.76 | 27.37 | 26.68 | 27.27 | 2,481,056 | +0.45(+1.67%) |
Jan 09, 2019 | 26.60 | 26.92 | 26.28 | 26.83 | 1,630,035 | +0.22(+0.84%) |
Jan 08, 2019 | 25.96 | 26.63 | 25.96 | 26.60 | 1,623,265 | +0.67(+2.60%) |
Jan 07, 2019 | 25.25 | 25.99 | 25.25 | 25.93 | 1,907,875 | +0.67(+2.67%) |
Jan 04, 2019 | 25.00 | 25.62 | 24.93 | 25.25 | 1,409,495 | +0.48(+1.94%) |
Jan 03, 2019 | 24.77 | 25.33 | 24.68 | 24.77 | 2,024,514 | +0.02(+0.06%) |
Jan 02, 2019 | 24.79 | 24.98 | 24.47 | 24.76 | 1,359,656 | -0.38(-1.52%) |
Dec 31, 2018 | 25.11 | 25.17 | 24.57 | 25.14 | 1,477,938 | +0.16(+0.64%) |
Dec 28, 2018 | 25.04 | 25.14 | 24.63 | 24.98 | 1,254,745 | +0.03(+0.13%) |
Dec 27, 2018 | 24.47 | 24.95 | 23.99 | 24.95 | 1,693,576 | +0.10(+0.38%) |
Dec 26, 2018 | 24.21 | 24.85 | 23.96 | 24.85 | 1,426,246 | +0.80(+3.31%) |
Dec 24, 2018 | 25.20 | 25.42 | 23.96 | 24.06 | 1,118,793 | -1.30(-5.14%) |
Dec 21, 2018 | 25.74 | 26.12 | 25.27 | 25.36 | 2,511,596 | -0.29(-1.12%) |
Dec 20, 2018 | 25.71 | 25.97 | 25.52 | 25.65 | 2,278,882 | -0.06(-0.25%) |
Dec 19, 2018 | 26.12 | 26.22 | 25.55 | 25.71 | 2,038,710 | -0.35(-1.34%) |
Dec 18, 2018 | 26.00 | 26.25 | 25.90 | 26.06 | 1,503,518 | +0.25(+0.99%) |
Dec 17, 2018 | 26.57 | 26.70 | 25.71 | 25.81 | 2,610,037 | -0.73(-2.76%) |
Dec 14, 2018 | 26.00 | 26.57 | 25.87 | 26.54 | 1,875,927 | +0.38(+1.46%) |
Dec 13, 2018 | 26.00 | 26.51 | 26.00 | 26.16 | 756,364 | +0.19(+0.74%) |
Dec 12, 2018 | 26.70 | 26.73 | 25.97 | 25.97 | 1,942,077 | -0.41(-1.57%) |
Dec 11, 2018 | 26.47 | 26.82 | 26.38 | 26.38 | 2,416,415 | +0.13(+0.48%) |
Dec 10, 2018 | 26.44 | 26.47 | 25.90 | 26.25 | 1,949,066 | -0.03(-0.12%) |
Dec 07, 2018 | 26.63 | 26.67 | 26.12 | 26.28 | 1,921,276 | -0.48(-1.78%) |
Dec 06, 2018 | 26.19 | 26.76 | 25.81 | 26.76 | 2,072,384 | +0.38(+1.45%) |
Dec 04, 2018 | 27.11 | 27.21 | 26.24 | 26.38 | 1,195,788 | -0.73(-2.70%) |
Dec 03, 2018 | 27.08 | 27.33 | 26.82 | 27.11 | 1,037,737 | +0.22(+0.83%) |
Nov 30, 2018 | 26.70 | 26.95 | 26.57 | 26.89 | 1,164,707 | +0.19(+0.72%) |
Nov 29, 2018 | 26.47 | 26.76 | 26.32 | 26.70 | 1,252,555 | +0.13(+0.48%) |
Nov 28, 2018 | 26.06 | 26.74 | 26.00 | 26.57 | 1,440,463 | +0.51(+1.95%) |
Nov 27, 2018 | 26.32 | 26.41 | 26.06 | 26.06 | 1,202,090 | -0.32(-1.21%) |
Nov 26, 2018 | 26.51 | 26.57 | 26.25 | 26.38 | 772,258 | +0.06(+0.24%) |
Nov 23, 2018 | 26.32 | 26.52 | 26.17 | 26.32 | 329,604 | -0.13(-0.48%) |
Nov 21, 2018 | 26.44 | 26.44 | 26.44 | 0 | +0.19(+0.73%) | |
Nov 20, 2018 | 26.41 | 26.63 | 26.25 | 26.25 | 928,513 | -0.29(-1.08%) |
Nov 19, 2018 | 26.60 | 26.86 | 26.35 | 26.54 | 988,726 | -0.03(-0.12%) |
Nov 16, 2018 | 26.44 | 26.70 | 26.32 | 26.57 | 2,287,240 | +0.00(+0.00%) |
Nov 15, 2018 | 26.89 | 26.89 | 26.47 | 26.57 | 1,634,034 | -0.41(-1.53%) |
Nov 14, 2018 | 27.37 | 27.41 | 26.92 | 26.98 | 693,264 | -0.22(-0.82%) |
Nov 13, 2018 | 27.37 | 27.48 | 27.05 | 27.21 | 696,148 | -0.03(-0.12%) |
Nov 12, 2018 | 27.37 | 27.62 | 27.21 | 27.24 | 741,986 | -0.06(-0.23%) |
Nov 09, 2018 | 27.40 | 27.52 | 27.14 | 27.30 | 1,523,758 | -0.06(-0.23%) |
Nov 08, 2018 | 27.40 | 27.46 | 27.16 | 27.37 | 370,947 | -0.06(-0.23%) |
Nov 07, 2018 | 27.33 | 27.49 | 27.11 | 27.43 | 598,659 | +0.25(+0.94%) |
Nov 06, 2018 | 26.92 | 27.24 | 26.86 | 27.17 | 688,681 | +0.29(+1.07%) |
Nov 05, 2018 | 26.47 | 27.33 | 26.47 | 26.89 | 1,618,336 | +0.41(+1.56%) |
Nov 02, 2018 | 26.47 | 26.54 | 26.12 | 26.47 | 1,148,460 | +0.06(+0.24%) |