Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.12 | 28.66 | 28.06 | 28.62 | 5,461,666 | +0.51(+1.81%) |
Jan 30, 2019 | 27.77 | 28.19 | 27.68 | 28.11 | 4,000,510 | +0.37(+1.33%) |
Jan 29, 2019 | 27.86 | 27.95 | 27.59 | 27.74 | 3,015,470 | -0.04(-0.14%) |
Jan 28, 2019 | 27.77 | 27.91 | 27.53 | 27.78 | 3,731,856 | -0.14(-0.52%) |
Jan 25, 2019 | 27.89 | 28.12 | 27.84 | 27.93 | 3,694,800 | +0.25(+0.89%) |
Jan 24, 2019 | 27.55 | 27.81 | 27.46 | 27.68 | 6,017,262 | +0.09(+0.33%) |
Jan 23, 2019 | 27.69 | 27.88 | 27.43 | 27.59 | 5,941,026 | -0.15(-0.54%) |
Jan 22, 2019 | 27.68 | 27.77 | 27.26 | 27.74 | 5,651,912 | -0.05(-0.18%) |
Jan 18, 2019 | 27.43 | 27.90 | 27.26 | 27.79 | 7,967,400 | +0.65(+2.41%) |
Jan 17, 2019 | 26.95 | 27.34 | 26.95 | 27.14 | 5,115,478 | +0.23(+0.85%) |
Jan 16, 2019 | 27.20 | 27.38 | 26.75 | 26.91 | 6,761,044 | -0.47(-1.73%) |
Jan 15, 2019 | 27.09 | 27.48 | 27.02 | 27.38 | 4,538,368 | +0.30(+1.13%) |
Jan 14, 2019 | 26.91 | 27.21 | 26.73 | 27.07 | 6,155,282 | -0.11(-0.40%) |
Jan 11, 2019 | 26.64 | 27.21 | 26.43 | 27.18 | 7,941,000 | +0.55(+2.08%) |
Jan 10, 2019 | 26.62 | 26.65 | 25.94 | 26.63 | 12,827,848 | -0.04(-0.13%) |
Jan 09, 2019 | 26.54 | 27.01 | 26.40 | 26.66 | 12,476,818 | +0.25(+0.95%) |
Jan 08, 2019 | 25.87 | 26.52 | 25.70 | 26.41 | 12,058,368 | +1.55(+6.23%) |
Jan 07, 2019 | 24.70 | 25.04 | 24.59 | 24.86 | 6,652,286 | -0.03(-0.12%) |
Jan 04, 2019 | 24.25 | 24.92 | 24.22 | 24.89 | 8,070,600 | +0.89(+3.73%) |
Jan 03, 2019 | 24.20 | 24.55 | 23.92 | 24.00 | 11,525,598 | -0.38(-1.56%) |
Jan 02, 2019 | 24.28 | 24.43 | 24.09 | 24.38 | 7,496,774 | -0.23(-0.93%) |
Dec 31, 2018 | 24.57 | 24.69 | 24.39 | 24.61 | 4,522,800 | +0.09(+0.37%) |
Dec 28, 2018 | 24.76 | 24.89 | 24.22 | 24.52 | 5,603,000 | -0.20(-0.81%) |
Dec 27, 2018 | 24.27 | 24.73 | 23.91 | 24.72 | 4,928,866 | +0.17(+0.69%) |
Dec 26, 2018 | 24.05 | 24.55 | 23.87 | 24.55 | 7,476,948 | +0.57(+2.40%) |
Dec 24, 2018 | 24.12 | 24.39 | 23.88 | 23.98 | 3,997,800 | -0.14(-0.58%) |
Dec 21, 2018 | 24.67 | 25.09 | 24.08 | 24.11 | 11,739,800 | -0.49(-1.99%) |
Dec 20, 2018 | 24.73 | 24.88 | 24.30 | 24.61 | 6,479,234 | -0.11(-0.47%) |
Dec 19, 2018 | 25.64 | 25.86 | 24.59 | 24.72 | 6,320,872 | -0.89(-3.49%) |
Dec 18, 2018 | 25.89 | 26.05 | 25.32 | 25.61 | 6,459,446 | -0.01(-0.04%) |
Dec 17, 2018 | 26.32 | 26.37 | 25.44 | 25.62 | 6,471,390 | -0.72(-2.73%) |
Dec 14, 2018 | 26.52 | 26.75 | 26.25 | 26.34 | 7,229,200 | -0.37(-1.38%) |
Dec 13, 2018 | 27.82 | 28.09 | 26.54 | 26.71 | 8,476,230 | -2.00(-6.98%) |
Dec 12, 2018 | 29.14 | 29.21 | 28.56 | 28.72 | 6,113,450 | -0.07(-0.24%) |
Dec 11, 2018 | 28.78 | 29.18 | 28.62 | 28.79 | 7,644,318 | +0.31(+1.11%) |
Dec 10, 2018 | 28.51 | 28.86 | 28.20 | 28.48 | 7,608,660 | -0.23(-0.80%) |
Dec 07, 2018 | 28.95 | 29.52 | 28.70 | 28.70 | 7,376,000 | -0.43(-1.48%) |
Dec 06, 2018 | 28.77 | 29.16 | 28.39 | 29.14 | 9,221,730 | +0.22(+0.76%) |
Dec 04, 2018 | 29.50 | 30.05 | 28.83 | 28.91 | 11,044,600 | -1.09(-3.62%) |
Dec 03, 2018 | 29.61 | 30.16 | 29.61 | 30.00 | 6,945,844 | +0.16(+0.54%) |
Nov 30, 2018 | 29.50 | 29.98 | 29.45 | 29.84 | 5,712,000 | +0.44(+1.50%) |
Nov 29, 2018 | 29.35 | 29.79 | 29.32 | 29.40 | 5,157,874 | -0.15(-0.51%) |
Nov 28, 2018 | 28.84 | 29.56 | 28.71 | 29.55 | 5,983,168 | +0.67(+2.32%) |
Nov 27, 2018 | 28.45 | 29.07 | 28.45 | 28.88 | 6,655,870 | +0.47(+1.65%) |
Nov 26, 2018 | 28.75 | 28.95 | 28.38 | 28.41 | 8,781,264 | -0.25(-0.87%) |
Nov 23, 2018 | 27.95 | 28.75 | 27.84 | 28.66 | 3,565,800 | +0.64(+2.30%) |
Nov 21, 2018 | 28.02 | 28.02 | 28.02 | 0 | +0.12(+0.45%) | |
Nov 20, 2018 | 28.84 | 29.25 | 27.85 | 27.89 | 9,259,360 | -0.63(-2.21%) |
Nov 19, 2018 | 27.95 | 28.61 | 27.92 | 28.52 | 8,152,362 | +0.63(+2.28%) |
Nov 16, 2018 | 27.67 | 28.07 | 27.61 | 27.89 | 4,404,600 | +0.24(+0.85%) |
Nov 15, 2018 | 27.20 | 27.65 | 27.09 | 27.65 | 5,675,818 | +0.40(+1.49%) |
Nov 14, 2018 | 28.05 | 28.11 | 27.11 | 27.25 | 7,698,648 | -0.64(-2.31%) |
Nov 13, 2018 | 27.39 | 27.98 | 27.26 | 27.89 | 5,515,844 | +0.52(+1.88%) |
Nov 12, 2018 | 28.28 | 28.35 | 27.34 | 27.38 | 10,021,736 | -1.05(-3.68%) |
Nov 09, 2018 | 27.48 | 28.57 | 27.15 | 28.42 | 10,681,800 | +1.35(+4.99%) |
Nov 08, 2018 | 24.83 | 27.38 | 24.71 | 27.07 | 28,273,794 | -0.88(-3.17%) |
Nov 07, 2018 | 27.63 | 27.96 | 27.36 | 27.95 | 9,969,610 | +0.56(+2.04%) |
Nov 06, 2018 | 27.31 | 27.56 | 27.11 | 27.39 | 3,786,190 | +0.04(+0.15%) |
Nov 05, 2018 | 27.18 | 27.39 | 26.99 | 27.36 | 5,085,100 | +0.30(+1.13%) |
Nov 02, 2018 | 27.30 | 27.53 | 26.76 | 27.05 | 6,746,600 | -0.18(-0.64%) |