Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.88 | 31.22 | 30.80 | 31.19 | 3,911,594 | +0.28(+0.91%) |
Jan 30, 2019 | 30.36 | 31.14 | 30.33 | 30.91 | 5,929,476 | +0.99(+3.30%) |
Jan 29, 2019 | 29.85 | 30.05 | 29.73 | 29.92 | 4,929,452 | +0.55(+1.87%) |
Jan 28, 2019 | 29.38 | 29.48 | 29.20 | 29.37 | 4,410,327 | +0.00(+0.00%) |
Jan 25, 2019 | 29.11 | 29.70 | 28.99 | 29.37 | 6,205,514 | +0.97(+3.41%) |
Jan 24, 2019 | 28.32 | 28.51 | 28.32 | 28.40 | 1,813,744 | +0.05(+0.19%) |
Jan 23, 2019 | 28.46 | 28.53 | 28.15 | 28.35 | 2,842,905 | +0.10(+0.34%) |
Jan 22, 2019 | 28.53 | 28.60 | 28.19 | 28.25 | 3,720,735 | -1.02(-3.48%) |
Jan 18, 2019 | 29.51 | 29.53 | 29.20 | 29.27 | 3,905,631 | +0.12(+0.40%) |
Jan 17, 2019 | 28.70 | 29.33 | 28.70 | 29.15 | 3,541,504 | +0.31(+1.08%) |
Jan 16, 2019 | 28.91 | 28.99 | 28.68 | 28.84 | 3,128,958 | -0.12(-0.40%) |
Jan 15, 2019 | 28.79 | 29.13 | 28.72 | 28.96 | 4,316,766 | +0.24(+0.83%) |
Jan 14, 2019 | 28.67 | 29.01 | 28.54 | 28.72 | 2,994,310 | -0.04(-0.13%) |
Jan 11, 2019 | 28.90 | 28.93 | 28.67 | 28.76 | 2,838,251 | -0.21(-0.72%) |
Jan 10, 2019 | 28.69 | 29.03 | 28.65 | 28.96 | 3,487,002 | -0.01(-0.04%) |
Jan 09, 2019 | 29.15 | 29.24 | 28.85 | 28.98 | 6,554,723 | +0.16(+0.55%) |
Jan 08, 2019 | 29.03 | 29.19 | 28.74 | 28.82 | 4,977,205 | -0.09(-0.30%) |
Jan 07, 2019 | 28.84 | 29.17 | 28.68 | 28.91 | 5,269,966 | +0.15(+0.53%) |
Jan 04, 2019 | 28.05 | 28.95 | 27.96 | 28.75 | 6,840,746 | +1.65(+6.10%) |
Jan 03, 2019 | 27.60 | 27.68 | 27.05 | 27.10 | 6,763,990 | -0.86(-3.07%) |
Jan 02, 2019 | 27.25 | 27.98 | 27.14 | 27.96 | 3,430,410 | -0.25(-0.89%) |
Dec 31, 2018 | 28.34 | 28.36 | 27.87 | 28.21 | 2,717,606 | +0.22(+0.77%) |
Dec 28, 2018 | 28.23 | 28.24 | 27.89 | 27.99 | 4,091,472 | -0.02(-0.06%) |
Dec 27, 2018 | 27.36 | 28.02 | 27.33 | 28.01 | 5,455,743 | -0.20(-0.72%) |
Dec 26, 2018 | 27.07 | 28.23 | 26.86 | 28.22 | 4,880,225 | +1.21(+4.48%) |
Dec 24, 2018 | 27.60 | 27.80 | 26.97 | 27.01 | 2,933,802 | -0.51(-1.85%) |
Dec 21, 2018 | 27.68 | 28.23 | 27.40 | 27.52 | 7,849,834 | +0.19(+0.71%) |
Dec 20, 2018 | 27.73 | 27.78 | 27.10 | 27.32 | 8,065,230 | -0.22(-0.78%) |
Dec 19, 2018 | 28.12 | 28.46 | 27.43 | 27.54 | 11,374,665 | -0.16(-0.59%) |
Dec 18, 2018 | 27.90 | 28.15 | 27.56 | 27.70 | 9,357,957 | +0.25(+0.92%) |
Dec 17, 2018 | 27.93 | 28.15 | 27.36 | 27.45 | 10,495,620 | +0.48(+1.80%) |
Dec 14, 2018 | 27.23 | 27.31 | 26.90 | 26.97 | 5,918,615 | -0.89(-3.21%) |
Dec 13, 2018 | 27.84 | 27.91 | 27.56 | 27.86 | 8,405,167 | +0.63(+2.32%) |
Dec 12, 2018 | 27.42 | 27.55 | 27.18 | 27.23 | 7,903,760 | +0.41(+1.52%) |
Dec 11, 2018 | 26.84 | 26.97 | 26.52 | 26.82 | 10,122,519 | +0.59(+2.25%) |
Dec 10, 2018 | 26.38 | 26.49 | 25.87 | 26.23 | 11,158,432 | +0.19(+0.72%) |
Dec 07, 2018 | 26.67 | 26.85 | 26.00 | 26.04 | 6,875,666 | -0.17(-0.65%) |
Dec 06, 2018 | 25.83 | 26.22 | 25.66 | 26.21 | 8,574,560 | -0.59(-2.20%) |
Dec 04, 2018 | 27.20 | 27.49 | 26.74 | 26.80 | 5,600,569 | -0.36(-1.33%) |
Dec 03, 2018 | 27.37 | 27.50 | 27.05 | 27.16 | 4,527,938 | +1.25(+4.82%) |
Nov 30, 2018 | 25.81 | 25.96 | 25.65 | 25.91 | 5,954,905 | -0.36(-1.38%) |
Nov 29, 2018 | 26.34 | 26.48 | 26.09 | 26.28 | 4,558,361 | -0.33(-1.23%) |
Nov 28, 2018 | 25.98 | 26.60 | 25.56 | 26.60 | 6,270,668 | +0.82(+3.17%) |
Nov 27, 2018 | 25.70 | 25.81 | 25.50 | 25.79 | 5,536,459 | -0.20(-0.76%) |
Nov 26, 2018 | 25.95 | 26.14 | 25.76 | 25.98 | 3,481,394 | -0.17(-0.65%) |
Nov 23, 2018 | 26.32 | 26.37 | 25.80 | 26.15 | 3,917,727 | -1.09(-3.99%) |
Nov 21, 2018 | 27.24 | 27.24 | 27.24 | 0 | +0.37(+1.37%) | |
Nov 20, 2018 | 27.25 | 27.33 | 26.73 | 26.87 | 5,771,579 | -0.92(-3.30%) |
Nov 19, 2018 | 27.85 | 27.98 | 27.71 | 27.79 | 4,523,232 | -0.13(-0.46%) |
Nov 16, 2018 | 27.66 | 28.03 | 27.61 | 27.92 | 4,512,396 | +0.39(+1.42%) |
Nov 15, 2018 | 27.04 | 27.61 | 26.83 | 27.53 | 3,478,282 | +0.44(+1.62%) |
Nov 14, 2018 | 26.98 | 27.16 | 26.81 | 27.09 | 3,285,016 | -0.19(-0.69%) |
Nov 13, 2018 | 27.53 | 27.71 | 27.16 | 27.28 | 3,791,765 | -0.27(-0.98%) |
Nov 12, 2018 | 27.95 | 27.97 | 27.54 | 27.54 | 3,577,251 | +0.00(+0.00%) |
Nov 09, 2018 | 27.57 | 27.63 | 27.30 | 27.54 | 4,512,054 | -0.59(-2.10%) |
Nov 08, 2018 | 28.52 | 28.64 | 28.06 | 28.13 | 2,306,310 | -0.46(-1.59%) |
Nov 07, 2018 | 28.63 | 28.68 | 28.30 | 28.59 | 2,893,673 | +0.51(+1.81%) |
Nov 06, 2018 | 28.19 | 28.29 | 27.94 | 28.08 | 3,773,124 | -0.19(-0.68%) |
Nov 05, 2018 | 28.51 | 28.63 | 28.12 | 28.27 | 4,127,717 | +0.20(+0.71%) |
Nov 02, 2018 | 28.47 | 28.63 | 27.95 | 28.08 | 4,450,944 | -0.26(-0.91%) |