Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.99 | 30.56 | 25.68 | 27.17 | 6,872,555 | -0.12(-0.44%) |
Jan 30, 2019 | 26.75 | 27.31 | 26.56 | 27.29 | 1,531,915 | +0.68(+2.56%) |
Jan 29, 2019 | 26.95 | 27.05 | 26.48 | 26.61 | 1,479,806 | -0.30(-1.11%) |
Jan 28, 2019 | 26.38 | 27.13 | 26.34 | 26.91 | 2,471,083 | +0.28(+1.05%) |
Jan 25, 2019 | 26.32 | 26.67 | 25.95 | 26.63 | 1,920,400 | +0.62(+2.38%) |
Jan 24, 2019 | 25.53 | 26.02 | 25.45 | 26.01 | 1,465,689 | +0.44(+1.72%) |
Jan 23, 2019 | 25.78 | 25.89 | 25.26 | 25.57 | 1,683,841 | -0.11(-0.43%) |
Jan 22, 2019 | 26.48 | 26.49 | 25.24 | 25.68 | 2,523,755 | -0.91(-3.42%) |
Jan 18, 2019 | 26.50 | 26.91 | 25.98 | 26.59 | 3,872,600 | -0.36(-1.34%) |
Jan 17, 2019 | 25.21 | 28.00 | 25.21 | 26.95 | 12,784,186 | +1.60(+6.31%) |
Jan 16, 2019 | 25.24 | 25.77 | 25.19 | 25.35 | 1,741,529 | +0.16(+0.64%) |
Jan 15, 2019 | 24.90 | 25.42 | 24.89 | 25.19 | 2,296,745 | +0.22(+0.88%) |
Jan 14, 2019 | 25.22 | 25.92 | 24.76 | 24.97 | 3,162,029 | -0.30(-1.19%) |
Jan 11, 2019 | 25.00 | 25.69 | 24.88 | 25.27 | 2,499,200 | +0.37(+1.49%) |
Jan 10, 2019 | 24.52 | 25.08 | 24.29 | 24.90 | 2,529,120 | -0.03(-0.12%) |
Jan 09, 2019 | 25.02 | 25.18 | 24.63 | 24.93 | 1,627,272 | +0.24(+0.97%) |
Jan 08, 2019 | 24.65 | 25.16 | 24.35 | 24.69 | 2,139,605 | +0.44(+1.81%) |
Jan 07, 2019 | 23.09 | 24.51 | 23.09 | 24.25 | 2,135,041 | +1.16(+5.02%) |
Jan 04, 2019 | 22.88 | 23.48 | 22.87 | 23.09 | 2,225,000 | +0.60(+2.67%) |
Jan 03, 2019 | 23.17 | 23.17 | 22.23 | 22.49 | 2,521,443 | -0.70(-3.02%) |
Jan 02, 2019 | 22.42 | 23.65 | 22.21 | 23.19 | 1,946,852 | +0.30(+1.31%) |
Dec 31, 2018 | 23.28 | 23.34 | 22.72 | 22.89 | 1,384,500 | -0.27(-1.17%) |
Dec 28, 2018 | 23.13 | 23.49 | 22.81 | 23.16 | 1,715,200 | +0.03(+0.13%) |
Dec 27, 2018 | 22.93 | 23.13 | 22.27 | 23.13 | 2,152,571 | -0.15(-0.64%) |
Dec 26, 2018 | 21.93 | 23.34 | 21.93 | 23.28 | 1,994,458 | +1.42(+6.50%) |
Dec 24, 2018 | 21.77 | 22.19 | 21.45 | 21.86 | 1,276,000 | -0.17(-0.77%) |
Dec 21, 2018 | 22.51 | 22.86 | 21.99 | 22.03 | 5,492,000 | -0.35(-1.56%) |
Dec 20, 2018 | 22.16 | 22.69 | 22.04 | 22.38 | 2,667,367 | +0.05(+0.22%) |
Dec 19, 2018 | 23.12 | 23.22 | 22.20 | 22.33 | 2,464,265 | -0.70(-3.04%) |
Dec 18, 2018 | 22.86 | 23.34 | 22.73 | 23.03 | 2,213,690 | +0.38(+1.68%) |
Dec 17, 2018 | 22.85 | 23.38 | 22.35 | 22.65 | 3,178,674 | -0.25(-1.09%) |
Dec 14, 2018 | 23.35 | 23.69 | 22.71 | 22.90 | 2,892,600 | -0.61(-2.59%) |
Dec 13, 2018 | 24.24 | 24.37 | 23.41 | 23.51 | 2,456,826 | -0.74(-3.05%) |
Dec 12, 2018 | 24.69 | 24.78 | 24.09 | 24.25 | 3,175,826 | -0.23(-0.94%) |
Dec 11, 2018 | 24.75 | 25.23 | 24.34 | 24.48 | 2,378,732 | +0.22(+0.91%) |
Dec 10, 2018 | 24.49 | 24.83 | 23.74 | 24.26 | 2,364,368 | -0.33(-1.34%) |
Dec 07, 2018 | 26.03 | 26.20 | 24.41 | 24.59 | 3,620,600 | -1.61(-6.15%) |
Dec 06, 2018 | 25.88 | 26.20 | 24.92 | 26.20 | 3,598,957 | -0.40(-1.50%) |
Dec 04, 2018 | 28.40 | 28.40 | 26.54 | 26.60 | 3,874,900 | -1.71(-6.04%) |
Dec 03, 2018 | 27.59 | 28.57 | 27.52 | 28.31 | 4,049,358 | +1.31(+4.85%) |
Nov 30, 2018 | 26.53 | 27.20 | 26.45 | 27.00 | 1,986,900 | +0.44(+1.66%) |
Nov 29, 2018 | 26.85 | 27.03 | 26.54 | 26.56 | 1,388,570 | -0.34(-1.26%) |
Nov 28, 2018 | 26.40 | 26.90 | 25.98 | 26.90 | 1,401,739 | +0.63(+2.40%) |
Nov 27, 2018 | 26.73 | 26.84 | 26.03 | 26.27 | 1,827,085 | -0.73(-2.70%) |
Nov 26, 2018 | 26.57 | 27.37 | 26.42 | 27.00 | 1,690,666 | +0.80(+3.05%) |
Nov 23, 2018 | 26.46 | 26.54 | 26.12 | 26.20 | 746,700 | -0.49(-1.84%) |
Nov 21, 2018 | 26.69 | 26.69 | 26.69 | 0 | +0.81(+3.13%) | |
Nov 20, 2018 | 25.51 | 26.13 | 25.15 | 25.88 | 1,705,510 | -0.39(-1.48%) |
Nov 19, 2018 | 27.29 | 27.29 | 26.03 | 26.27 | 2,180,420 | -1.02(-3.74%) |
Nov 16, 2018 | 27.29 | 27.45 | 26.50 | 27.29 | 2,583,100 | -0.17(-0.62%) |
Nov 15, 2018 | 28.21 | 28.38 | 26.59 | 27.46 | 2,782,288 | -0.90(-3.17%) |
Nov 14, 2018 | 28.73 | 29.19 | 27.99 | 28.36 | 2,615,929 | +0.05(+0.18%) |
Nov 13, 2018 | 29.04 | 29.26 | 28.19 | 28.31 | 1,267,401 | -0.54(-1.87%) |
Nov 12, 2018 | 28.91 | 29.15 | 28.60 | 28.85 | 1,637,744 | -0.10(-0.35%) |
Nov 09, 2018 | 29.49 | 29.54 | 28.75 | 28.95 | 1,533,000 | -0.71(-2.39%) |
Nov 08, 2018 | 29.27 | 29.73 | 29.09 | 29.66 | 1,278,208 | +0.43(+1.47%) |
Nov 07, 2018 | 30.12 | 30.14 | 29.01 | 29.23 | 2,117,660 | -0.92(-3.05%) |
Nov 06, 2018 | 29.97 | 30.19 | 29.62 | 30.15 | 1,255,910 | +0.03(+0.10%) |
Nov 05, 2018 | 29.46 | 30.23 | 29.36 | 30.12 | 2,437,674 | +0.88(+3.01%) |
Nov 02, 2018 | 29.00 | 29.60 | 28.78 | 29.24 | 1,876,800 | +0.37(+1.28%) |