Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.56 | 29.51 | 28.43 | 28.95 | 6,630,732 | +0.09(+0.30%) |
Jan 30, 2019 | 28.38 | 29.08 | 27.96 | 28.86 | 6,667,210 | +0.82(+2.92%) |
Jan 29, 2019 | 27.57 | 28.84 | 27.46 | 28.04 | 3,656,084 | +0.75(+2.75%) |
Jan 28, 2019 | 28.03 | 28.12 | 27.12 | 27.29 | 3,627,062 | -1.01(-3.58%) |
Jan 25, 2019 | 27.72 | 28.79 | 27.46 | 28.30 | 6,775,032 | +1.03(+3.79%) |
Jan 24, 2019 | 27.45 | 27.82 | 26.98 | 27.27 | 3,098,083 | -0.33(-1.20%) |
Jan 23, 2019 | 27.45 | 27.95 | 27.16 | 27.60 | 4,504,223 | +0.48(+1.76%) |
Jan 22, 2019 | 28.28 | 28.28 | 26.85 | 27.12 | 5,154,388 | -1.42(-4.99%) |
Jan 18, 2019 | 29.18 | 29.36 | 28.38 | 28.55 | 6,768,367 | -0.31(-1.08%) |
Jan 17, 2019 | 27.51 | 29.53 | 26.83 | 28.86 | 12,379,008 | +0.59(+2.10%) |
Jan 16, 2019 | 28.47 | 28.61 | 27.46 | 28.26 | 9,439,367 | +0.08(+0.28%) |
Jan 15, 2019 | 28.22 | 28.74 | 27.88 | 28.19 | 3,860,268 | +0.11(+0.38%) |
Jan 14, 2019 | 28.34 | 28.45 | 27.20 | 28.08 | 4,137,718 | +0.23(+0.84%) |
Jan 11, 2019 | 28.01 | 28.17 | 27.27 | 27.84 | 3,935,662 | -0.42(-1.48%) |
Jan 10, 2019 | 27.98 | 28.29 | 27.78 | 28.26 | 2,411,141 | -0.12(-0.41%) |
Jan 09, 2019 | 27.89 | 28.56 | 27.54 | 28.38 | 2,432,559 | +0.83(+3.01%) |
Jan 08, 2019 | 28.02 | 28.14 | 26.97 | 27.55 | 2,272,305 | -0.17(-0.60%) |
Jan 07, 2019 | 27.82 | 28.20 | 27.45 | 27.72 | 2,498,085 | +0.08(+0.28%) |
Jan 04, 2019 | 26.18 | 27.90 | 25.99 | 27.64 | 5,796,858 | +2.05(+8.00%) |
Jan 03, 2019 | 25.47 | 26.19 | 24.90 | 25.59 | 3,087,544 | +0.00(+0.00%) |
Jan 02, 2019 | 25.31 | 26.19 | 24.85 | 25.59 | 3,143,060 | -0.33(-1.28%) |
Dec 31, 2018 | 26.09 | 26.40 | 25.31 | 25.92 | 2,463,480 | -0.02(-0.08%) |
Dec 28, 2018 | 26.42 | 26.59 | 25.59 | 25.94 | 3,086,681 | -0.55(-2.06%) |
Dec 27, 2018 | 25.76 | 26.49 | 25.15 | 26.49 | 3,111,443 | +0.02(+0.07%) |
Dec 26, 2018 | 24.68 | 26.53 | 24.39 | 26.47 | 3,319,165 | +1.94(+7.91%) |
Dec 24, 2018 | 25.62 | 25.62 | 24.46 | 24.53 | 1,975,726 | -1.21(-4.70%) |
Dec 21, 2018 | 26.65 | 26.75 | 25.54 | 25.74 | 4,433,157 | -0.92(-3.44%) |
Dec 20, 2018 | 26.98 | 27.09 | 25.64 | 26.65 | 5,025,378 | -0.27(-1.01%) |
Dec 19, 2018 | 27.62 | 28.70 | 26.37 | 26.93 | 5,066,834 | -0.61(-2.23%) |
Dec 18, 2018 | 27.43 | 27.95 | 27.40 | 27.54 | 2,161,213 | +0.13(+0.46%) |
Dec 17, 2018 | 27.80 | 28.30 | 27.14 | 27.42 | 2,241,380 | -0.49(-1.75%) |
Dec 14, 2018 | 27.81 | 28.86 | 27.71 | 27.90 | 3,444,012 | -0.48(-1.68%) |
Dec 13, 2018 | 28.55 | 28.59 | 27.82 | 28.38 | 2,622,490 | -0.14(-0.48%) |
Dec 12, 2018 | 28.18 | 29.25 | 28.11 | 28.52 | 3,195,735 | +0.79(+2.85%) |
Dec 11, 2018 | 28.44 | 28.71 | 27.63 | 27.73 | 2,553,615 | +0.11(+0.39%) |
Dec 10, 2018 | 27.93 | 28.42 | 27.16 | 27.62 | 2,989,504 | -0.49(-1.74%) |
Dec 07, 2018 | 29.40 | 29.46 | 27.97 | 28.11 | 3,469,646 | -0.81(-2.80%) |
Dec 06, 2018 | 28.93 | 28.95 | 27.43 | 28.92 | 4,349,995 | -0.73(-2.47%) |
Dec 04, 2018 | 31.32 | 31.39 | 29.52 | 29.65 | 3,114,878 | -1.61(-5.15%) |
Dec 03, 2018 | 32.09 | 32.64 | 30.99 | 31.26 | 3,020,709 | +0.23(+0.75%) |
Nov 30, 2018 | 30.27 | 31.66 | 30.18 | 31.02 | 5,489,462 | +0.80(+2.65%) |
Nov 29, 2018 | 32.62 | 32.65 | 30.21 | 30.22 | 8,283,731 | -2.55(-7.77%) |
Nov 28, 2018 | 30.58 | 33.33 | 30.19 | 32.77 | 5,779,490 | +2.35(+7.73%) |
Nov 27, 2018 | 31.35 | 31.55 | 30.19 | 30.42 | 3,037,390 | -1.35(-4.24%) |
Nov 26, 2018 | 31.60 | 32.05 | 31.22 | 31.77 | 2,407,725 | +0.25(+0.80%) |
Nov 23, 2018 | 31.26 | 31.77 | 30.85 | 31.51 | 1,380,722 | -0.48(-1.49%) |
Nov 21, 2018 | 31.99 | 31.99 | 31.99 | 0 | +0.12(+0.37%) | |
Nov 20, 2018 | 31.62 | 32.38 | 31.19 | 31.87 | 3,012,801 | -0.79(-2.42%) |
Nov 19, 2018 | 34.92 | 35.10 | 31.45 | 32.66 | 4,708,691 | -2.40(-6.84%) |
Nov 16, 2018 | 34.96 | 35.81 | 34.84 | 35.06 | 3,170,349 | +0.01(+0.03%) |
Nov 15, 2018 | 34.22 | 35.27 | 33.94 | 35.05 | 2,599,982 | +0.77(+2.25%) |
Nov 14, 2018 | 34.05 | 34.72 | 33.40 | 34.28 | 2,945,726 | +0.42(+1.24%) |
Nov 13, 2018 | 32.86 | 34.49 | 32.44 | 33.86 | 4,118,730 | +0.97(+2.94%) |
Nov 12, 2018 | 33.37 | 33.72 | 32.65 | 32.90 | 2,483,795 | -0.61(-1.83%) |
Nov 09, 2018 | 35.08 | 35.26 | 32.98 | 33.51 | 4,387,324 | -1.97(-5.55%) |
Nov 08, 2018 | 35.95 | 37.00 | 35.27 | 35.48 | 3,859,318 | -0.44(-1.22%) |
Nov 07, 2018 | 35.83 | 36.41 | 35.23 | 35.92 | 3,349,692 | +0.62(+1.77%) |
Nov 06, 2018 | 35.21 | 35.68 | 34.80 | 35.30 | 2,479,043 | -0.40(-1.12%) |
Nov 05, 2018 | 35.93 | 36.25 | 35.48 | 35.70 | 1,819,625 | -0.32(-0.89%) |
Nov 02, 2018 | 36.09 | 36.76 | 35.51 | 36.02 | 2,758,163 | +0.15(+0.41%) |