Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.89 | 32.92 | 32.09 | 32.29 | 2,216,809 | -0.64(-1.96%) |
Jan 30, 2019 | 32.96 | 33.07 | 32.29 | 32.94 | 2,388,330 | +0.28(+0.87%) |
Jan 29, 2019 | 32.50 | 32.76 | 31.88 | 32.66 | 2,348,086 | +0.32(+1.00%) |
Jan 28, 2019 | 29.97 | 33.43 | 29.61 | 32.33 | 8,354,772 | +1.79(+5.87%) |
Jan 25, 2019 | 30.60 | 30.90 | 30.35 | 30.54 | 1,537,535 | +0.40(+1.33%) |
Jan 24, 2019 | 29.27 | 30.78 | 29.27 | 30.14 | 1,556,798 | +1.30(+4.50%) |
Jan 23, 2019 | 28.93 | 29.08 | 28.55 | 28.84 | 1,137,686 | +0.07(+0.24%) |
Jan 22, 2019 | 29.04 | 29.04 | 28.40 | 28.77 | 1,185,281 | -0.52(-1.76%) |
Jan 18, 2019 | 28.64 | 29.67 | 28.64 | 29.29 | 1,124,333 | +0.69(+2.42%) |
Jan 17, 2019 | 27.93 | 28.79 | 27.79 | 28.60 | 1,124,727 | +0.39(+1.38%) |
Jan 16, 2019 | 27.96 | 28.40 | 27.90 | 28.21 | 990,649 | +0.22(+0.80%) |
Jan 15, 2019 | 28.03 | 28.24 | 27.81 | 27.98 | 690,607 | +0.01(+0.03%) |
Jan 14, 2019 | 28.23 | 28.34 | 27.72 | 27.97 | 991,388 | -0.56(-1.95%) |
Jan 11, 2019 | 28.21 | 28.94 | 28.14 | 28.53 | 746,615 | +0.17(+0.58%) |
Jan 10, 2019 | 27.92 | 28.41 | 27.53 | 28.36 | 1,049,284 | +0.15(+0.52%) |
Jan 09, 2019 | 27.57 | 28.34 | 27.57 | 28.22 | 1,196,668 | +0.95(+3.47%) |
Jan 08, 2019 | 28.42 | 28.45 | 27.11 | 27.27 | 1,260,025 | -1.04(-3.68%) |
Jan 07, 2019 | 28.07 | 28.56 | 27.80 | 28.32 | 1,223,161 | +0.31(+1.11%) |
Jan 04, 2019 | 27.33 | 28.07 | 26.97 | 28.00 | 933,064 | +1.26(+4.70%) |
Jan 03, 2019 | 28.26 | 28.50 | 26.71 | 26.75 | 1,417,720 | -2.15(-7.46%) |
Jan 02, 2019 | 27.09 | 29.70 | 26.88 | 28.90 | 6,575,305 | +1.70(+6.26%) |
Dec 31, 2018 | 27.13 | 27.41 | 26.76 | 27.20 | 1,064,850 | +0.41(+1.55%) |
Dec 28, 2018 | 26.07 | 27.55 | 26.07 | 26.79 | 1,581,942 | +0.75(+2.88%) |
Dec 27, 2018 | 24.81 | 26.04 | 24.81 | 26.03 | 1,466,443 | +0.68(+2.69%) |
Dec 26, 2018 | 24.08 | 25.38 | 23.90 | 25.35 | 941,804 | +1.52(+6.38%) |
Dec 24, 2018 | 24.09 | 24.71 | 23.82 | 23.83 | 1,115,205 | -0.55(-2.24%) |
Dec 21, 2018 | 24.97 | 25.18 | 24.31 | 24.38 | 2,277,279 | -0.40(-1.61%) |
Dec 20, 2018 | 24.45 | 25.10 | 24.34 | 24.78 | 1,395,066 | +0.31(+1.28%) |
Dec 19, 2018 | 25.27 | 25.83 | 24.27 | 24.46 | 1,548,782 | -0.86(-3.39%) |
Dec 18, 2018 | 25.38 | 26.19 | 25.24 | 25.32 | 1,235,317 | +0.20(+0.82%) |
Dec 17, 2018 | 25.30 | 25.95 | 25.06 | 25.12 | 830,966 | -0.23(-0.92%) |
Dec 14, 2018 | 25.81 | 26.37 | 25.32 | 25.35 | 855,941 | -0.62(-2.40%) |
Dec 13, 2018 | 26.28 | 26.42 | 25.86 | 25.98 | 739,708 | -0.11(-0.41%) |
Dec 12, 2018 | 26.03 | 26.63 | 25.61 | 26.08 | 951,981 | +0.53(+2.06%) |
Dec 11, 2018 | 26.45 | 26.68 | 25.26 | 25.56 | 1,215,649 | -0.50(-1.91%) |
Dec 10, 2018 | 26.01 | 26.35 | 25.68 | 26.05 | 856,463 | +0.02(+0.07%) |
Dec 07, 2018 | 27.12 | 27.29 | 25.99 | 26.03 | 858,812 | -1.13(-4.16%) |
Dec 06, 2018 | 27.23 | 27.47 | 26.77 | 27.17 | 1,220,444 | -0.67(-2.42%) |
Dec 04, 2018 | 29.25 | 29.32 | 27.77 | 27.84 | 1,747,470 | -1.70(-5.74%) |
Dec 03, 2018 | 29.20 | 29.66 | 29.03 | 29.53 | 988,582 | +0.87(+3.03%) |
Nov 30, 2018 | 28.08 | 28.75 | 27.89 | 28.67 | 1,104,437 | +0.45(+1.59%) |
Nov 29, 2018 | 28.21 | 28.60 | 27.98 | 28.22 | 859,808 | -0.20(-0.69%) |
Nov 28, 2018 | 27.35 | 28.45 | 27.02 | 28.41 | 1,137,097 | +1.28(+4.71%) |
Nov 27, 2018 | 27.22 | 27.58 | 27.08 | 27.14 | 799,121 | -0.43(-1.56%) |
Nov 26, 2018 | 27.18 | 27.61 | 26.84 | 27.57 | 1,063,621 | +0.75(+2.80%) |
Nov 23, 2018 | 26.25 | 27.27 | 26.25 | 26.81 | 437,303 | +0.21(+0.81%) |
Nov 21, 2018 | 26.60 | 26.60 | 26.60 | 0 | +0.02(+0.07%) | |
Nov 20, 2018 | 25.35 | 26.86 | 24.99 | 26.58 | 1,607,439 | +1.01(+3.97%) |
Nov 19, 2018 | 26.46 | 26.70 | 25.54 | 25.57 | 1,005,585 | -1.03(-3.89%) |
Nov 16, 2018 | 25.93 | 26.64 | 25.59 | 26.60 | 1,045,671 | -0.11(-0.40%) |
Nov 15, 2018 | 25.47 | 26.78 | 25.39 | 26.71 | 797,597 | +1.08(+4.22%) |
Nov 14, 2018 | 25.99 | 26.17 | 25.38 | 25.62 | 1,066,341 | +0.05(+0.19%) |
Nov 13, 2018 | 25.30 | 26.12 | 25.30 | 25.58 | 987,013 | +0.49(+1.94%) |
Nov 12, 2018 | 25.86 | 25.86 | 24.84 | 25.09 | 1,219,125 | -1.01(-3.88%) |
Nov 09, 2018 | 26.64 | 26.84 | 25.91 | 26.10 | 1,216,121 | -0.90(-3.32%) |
Nov 08, 2018 | 26.95 | 27.39 | 26.90 | 27.00 | 584,935 | -0.13(-0.47%) |
Nov 07, 2018 | 27.01 | 27.30 | 26.59 | 27.13 | 990,884 | +0.45(+1.68%) |
Nov 06, 2018 | 26.51 | 26.90 | 26.44 | 26.68 | 1,067,694 | +0.06(+0.22%) |
Nov 05, 2018 | 27.40 | 27.49 | 26.24 | 26.62 | 1,355,027 | -0.98(-3.57%) |
Nov 02, 2018 | 27.50 | 27.75 | 26.96 | 27.60 | 1,103,206 | +0.16(+0.57%) |