Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.48 | 28.78 | 28.17 | 28.67 | 8,953,719 | +0.44(+1.55%) |
Jan 30, 2019 | 27.94 | 28.27 | 27.60 | 28.23 | 7,751,673 | +0.61(+2.22%) |
Jan 29, 2019 | 27.84 | 28.02 | 27.54 | 27.62 | 6,625,302 | -0.10(-0.35%) |
Jan 28, 2019 | 27.56 | 27.99 | 27.38 | 27.71 | 11,442,223 | -0.23(-0.84%) |
Jan 25, 2019 | 27.51 | 27.98 | 27.36 | 27.95 | 9,356,760 | +0.79(+2.90%) |
Jan 24, 2019 | 27.28 | 27.99 | 27.09 | 27.16 | 11,821,559 | +0.08(+0.29%) |
Jan 23, 2019 | 27.13 | 27.37 | 26.92 | 27.08 | 10,561,623 | -0.06(-0.22%) |
Jan 22, 2019 | 27.65 | 27.66 | 26.84 | 27.14 | 9,416,706 | -0.67(-2.42%) |
Jan 18, 2019 | 27.32 | 27.87 | 26.95 | 27.81 | 14,051,622 | +0.80(+2.96%) |
Jan 17, 2019 | 26.46 | 27.26 | 26.46 | 27.01 | 6,478,834 | +0.25(+0.95%) |
Jan 16, 2019 | 26.59 | 27.19 | 26.58 | 26.76 | 4,949,788 | +0.14(+0.51%) |
Jan 15, 2019 | 26.88 | 27.10 | 26.37 | 26.62 | 8,346,582 | -0.06(-0.22%) |
Jan 14, 2019 | 26.90 | 27.16 | 26.63 | 26.68 | 6,563,907 | -0.58(-2.14%) |
Jan 11, 2019 | 27.07 | 27.41 | 26.96 | 27.26 | 9,204,769 | +0.00(+0.00%) |
Jan 10, 2019 | 26.73 | 28.19 | 26.55 | 27.26 | 19,707,384 | +0.38(+1.41%) |
Jan 09, 2019 | 26.61 | 27.21 | 26.59 | 26.89 | 12,621,939 | +0.39(+1.47%) |
Jan 08, 2019 | 26.28 | 26.55 | 25.66 | 26.50 | 9,282,803 | +0.68(+2.64%) |
Jan 07, 2019 | 25.21 | 26.02 | 24.80 | 25.81 | 9,777,722 | +0.72(+2.87%) |
Jan 04, 2019 | 24.79 | 25.37 | 24.69 | 25.09 | 12,136,953 | +1.04(+4.33%) |
Jan 03, 2019 | 25.03 | 25.12 | 23.92 | 24.05 | 9,912,777 | -0.48(-1.95%) |
Jan 02, 2019 | 23.22 | 24.72 | 23.06 | 24.53 | 9,222,444 | +0.91(+3.83%) |
Dec 31, 2018 | 23.24 | 23.62 | 22.94 | 23.62 | 6,324,857 | +0.52(+2.23%) |
Dec 28, 2018 | 23.28 | 23.67 | 22.88 | 23.11 | 10,330,115 | -0.01(-0.04%) |
Dec 27, 2018 | 22.16 | 23.12 | 22.06 | 23.12 | 13,246,212 | +0.53(+2.33%) |
Dec 26, 2018 | 21.38 | 22.59 | 21.04 | 22.59 | 13,235,710 | +1.32(+6.23%) |
Dec 24, 2018 | 21.55 | 21.77 | 21.07 | 21.27 | 5,544,058 | -0.53(-2.41%) |
Dec 21, 2018 | 22.81 | 23.02 | 21.55 | 21.79 | 15,784,416 | -1.11(-4.85%) |
Dec 20, 2018 | 23.43 | 23.89 | 22.68 | 22.90 | 15,725,597 | -0.96(-4.04%) |
Dec 19, 2018 | 25.15 | 25.53 | 23.73 | 23.87 | 9,060,497 | -1.17(-4.67%) |
Dec 18, 2018 | 25.27 | 25.55 | 24.77 | 25.04 | 6,330,939 | +0.10(+0.39%) |
Dec 17, 2018 | 25.62 | 25.76 | 24.79 | 24.94 | 6,754,541 | -0.83(-3.21%) |
Dec 14, 2018 | 25.58 | 26.23 | 25.41 | 25.77 | 4,783,489 | -0.18(-0.68%) |
Dec 13, 2018 | 26.44 | 26.54 | 25.77 | 25.94 | 6,242,815 | -0.22(-0.86%) |
Dec 12, 2018 | 25.46 | 26.43 | 25.38 | 26.16 | 10,203,211 | +1.21(+4.84%) |
Dec 11, 2018 | 25.82 | 26.20 | 24.93 | 24.96 | 12,858,003 | -0.18(-0.74%) |
Dec 10, 2018 | 25.32 | 25.74 | 24.82 | 25.14 | 11,716,984 | -0.17(-0.65%) |
Dec 07, 2018 | 26.47 | 26.84 | 25.20 | 25.31 | 10,012,064 | -1.28(-4.80%) |
Dec 06, 2018 | 25.48 | 26.58 | 25.12 | 26.58 | 9,642,538 | +0.41(+1.56%) |
Dec 04, 2018 | 26.95 | 27.16 | 26.09 | 26.18 | 8,231,699 | -0.99(-3.64%) |
Dec 03, 2018 | 27.15 | 27.35 | 26.84 | 27.16 | 15,164,757 | +1.03(+3.93%) |
Nov 30, 2018 | 26.40 | 26.50 | 25.92 | 26.14 | 8,120,609 | -0.35(-1.32%) |
Nov 29, 2018 | 26.77 | 26.85 | 26.07 | 26.49 | 5,860,061 | -0.45(-1.66%) |
Nov 28, 2018 | 26.90 | 27.14 | 26.04 | 26.93 | 6,507,714 | +0.34(+1.28%) |
Nov 27, 2018 | 26.06 | 26.67 | 26.04 | 26.59 | 10,719,759 | +0.31(+1.18%) |
Nov 26, 2018 | 25.58 | 26.43 | 25.46 | 26.28 | 8,628,361 | +1.26(+5.04%) |
Nov 23, 2018 | 25.06 | 25.30 | 24.96 | 25.02 | 2,648,625 | -0.24(-0.96%) |
Nov 21, 2018 | 25.26 | 25.26 | 25.26 | 0 | +0.92(+3.78%) | |
Nov 20, 2018 | 24.35 | 24.49 | 23.84 | 24.34 | 7,369,806 | -0.54(-2.18%) |
Nov 19, 2018 | 25.80 | 25.90 | 24.79 | 24.89 | 6,820,218 | -0.88(-3.42%) |
Nov 16, 2018 | 25.38 | 25.94 | 25.29 | 25.77 | 6,677,573 | +0.17(+0.68%) |
Nov 15, 2018 | 25.13 | 25.61 | 24.71 | 25.59 | 5,901,439 | +0.45(+1.77%) |
Nov 14, 2018 | 25.23 | 25.84 | 24.96 | 25.15 | 8,595,142 | +0.20(+0.82%) |
Nov 13, 2018 | 24.67 | 25.31 | 24.64 | 24.94 | 6,391,554 | +0.53(+2.18%) |
Nov 12, 2018 | 24.65 | 24.81 | 24.33 | 24.41 | 10,098,817 | -0.35(-1.41%) |
Nov 09, 2018 | 25.89 | 26.16 | 24.67 | 24.76 | 10,002,641 | -1.37(-5.23%) |
Nov 08, 2018 | 25.81 | 26.53 | 25.77 | 26.13 | 7,879,117 | -0.95(-3.51%) |
Nov 07, 2018 | 26.78 | 27.18 | 26.51 | 27.08 | 6,646,703 | +0.53(+2.01%) |
Nov 06, 2018 | 26.56 | 27.03 | 26.36 | 26.54 | 5,168,771 | -0.23(-0.87%) |
Nov 05, 2018 | 27.39 | 27.39 | 26.67 | 26.78 | 5,463,395 | -0.53(-1.95%) |
Nov 02, 2018 | 27.42 | 27.69 | 26.92 | 27.31 | 6,695,933 | +0.26(+0.97%) |