Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.15 | 30.27 | 29.43 | 29.64 | 10,644,888 | -0.36(-1.20%) |
Jan 30, 2019 | 29.82 | 30.21 | 29.52 | 30.00 | 6,247,451 | +0.45(+1.53%) |
Jan 29, 2019 | 29.43 | 29.76 | 29.33 | 29.55 | 5,933,630 | +0.36(+1.24%) |
Jan 28, 2019 | 29.25 | 29.43 | 29.04 | 29.19 | 8,672,712 | -0.27(-0.92%) |
Jan 25, 2019 | 29.28 | 29.52 | 29.22 | 29.46 | 7,929,924 | +0.33(+1.14%) |
Jan 24, 2019 | 29.01 | 29.25 | 28.77 | 29.13 | 5,538,126 | +0.15(+0.52%) |
Jan 23, 2019 | 29.04 | 29.25 | 28.68 | 28.98 | 5,980,393 | +0.09(+0.31%) |
Jan 22, 2019 | 29.46 | 29.64 | 28.83 | 28.89 | 9,718,721 | -0.81(-2.74%) |
Jan 18, 2019 | 29.49 | 29.73 | 29.28 | 29.70 | 5,669,462 | +0.39(+1.34%) |
Jan 17, 2019 | 29.19 | 29.49 | 29.10 | 29.31 | 7,083,091 | +0.00(+0.00%) |
Jan 16, 2019 | 29.28 | 29.54 | 29.28 | 29.31 | 6,369,869 | +0.06(+0.21%) |
Jan 15, 2019 | 28.98 | 29.40 | 28.86 | 29.25 | 8,528,711 | +0.51(+1.78%) |
Jan 14, 2019 | 28.86 | 29.04 | 28.65 | 28.74 | 8,404,628 | -0.24(-0.83%) |
Jan 11, 2019 | 29.31 | 29.37 | 28.95 | 28.98 | 9,469,897 | -0.39(-1.33%) |
Jan 10, 2019 | 29.79 | 29.79 | 29.01 | 29.37 | 17,924,826 | -0.48(-1.61%) |
Jan 09, 2019 | 29.82 | 29.94 | 29.55 | 29.85 | 9,066,784 | +0.33(+1.12%) |
Jan 08, 2019 | 29.13 | 29.73 | 28.99 | 29.52 | 9,645,221 | +0.72(+2.51%) |
Jan 07, 2019 | 28.62 | 29.16 | 28.38 | 28.80 | 9,580,472 | +0.36(+1.27%) |
Jan 04, 2019 | 27.32 | 28.53 | 27.29 | 28.44 | 8,540,064 | +1.51(+5.59%) |
Jan 03, 2019 | 26.84 | 27.26 | 26.63 | 26.93 | 8,173,466 | +0.60(+2.29%) |
Jan 02, 2019 | 26.03 | 26.99 | 25.88 | 26.33 | 8,487,736 | +0.03(+0.11%) |
Dec 31, 2018 | 26.15 | 26.36 | 25.97 | 26.30 | 18,353,456 | +0.27(+1.04%) |
Dec 28, 2018 | 26.15 | 26.27 | 25.51 | 26.03 | 18,594,438 | -0.09(-0.35%) |
Dec 27, 2018 | 26.15 | 26.30 | 25.03 | 26.12 | 20,106,318 | -0.30(-1.14%) |
Dec 26, 2018 | 25.30 | 26.48 | 24.91 | 26.42 | 15,100,139 | +1.36(+5.41%) |
Dec 24, 2018 | 26.03 | 26.06 | 25.05 | 25.06 | 7,366,194 | -1.20(-4.59%) |
Dec 21, 2018 | 26.57 | 26.96 | 26.03 | 26.27 | 14,623,733 | -0.39(-1.47%) |
Dec 20, 2018 | 27.32 | 27.59 | 26.42 | 26.66 | 14,482,892 | -0.75(-2.75%) |
Dec 19, 2018 | 27.14 | 28.07 | 27.14 | 27.41 | 15,644,395 | +0.33(+1.22%) |
Dec 18, 2018 | 27.77 | 27.95 | 26.84 | 27.08 | 10,148,951 | -0.78(-2.81%) |
Dec 17, 2018 | 28.65 | 28.74 | 27.58 | 27.86 | 9,659,778 | -0.75(-2.63%) |
Dec 14, 2018 | 28.83 | 29.25 | 28.62 | 28.62 | 9,499,244 | -0.42(-1.45%) |
Dec 13, 2018 | 28.32 | 29.10 | 28.25 | 29.04 | 11,028,272 | +0.60(+2.12%) |
Dec 12, 2018 | 28.41 | 28.71 | 28.22 | 28.44 | 8,773,808 | +0.27(+0.96%) |
Dec 11, 2018 | 28.38 | 28.50 | 27.98 | 28.16 | 11,198,438 | +0.12(+0.43%) |
Dec 10, 2018 | 28.50 | 28.50 | 27.74 | 28.04 | 8,026,510 | -0.45(-1.59%) |
Dec 07, 2018 | 28.92 | 29.30 | 28.45 | 28.50 | 8,936,742 | -0.06(-0.21%) |
Dec 06, 2018 | 28.32 | 28.59 | 27.83 | 28.56 | 10,158,107 | -0.24(-0.84%) |
Dec 04, 2018 | 29.61 | 29.64 | 28.74 | 28.80 | 6,423,315 | -0.87(-2.94%) |
Dec 03, 2018 | 29.22 | 29.67 | 29.10 | 29.67 | 5,553,802 | +0.90(+3.14%) |
Nov 30, 2018 | 28.98 | 29.13 | 28.56 | 28.77 | 8,311,464 | -0.27(-0.93%) |
Nov 29, 2018 | 28.77 | 29.34 | 28.74 | 29.04 | 6,829,576 | +0.33(+1.15%) |
Nov 28, 2018 | 28.38 | 28.77 | 28.10 | 28.71 | 8,835,803 | +0.36(+1.27%) |
Nov 27, 2018 | 28.50 | 28.74 | 28.29 | 28.35 | 6,051,538 | -0.21(-0.74%) |
Nov 26, 2018 | 28.50 | 28.89 | 28.41 | 28.56 | 5,183,333 | +0.24(+0.85%) |
Nov 23, 2018 | 28.38 | 28.59 | 28.04 | 28.32 | 3,247,759 | -0.57(-1.98%) |
Nov 21, 2018 | 28.89 | 28.89 | 28.89 | 0 | +0.60(+2.13%) | |
Nov 20, 2018 | 28.86 | 29.04 | 28.04 | 28.29 | 7,636,676 | -0.84(-2.90%) |
Nov 19, 2018 | 29.10 | 29.56 | 29.04 | 29.13 | 6,104,712 | -0.12(-0.41%) |
Nov 16, 2018 | 29.19 | 29.52 | 29.04 | 29.25 | 5,020,448 | +0.12(+0.41%) |
Nov 15, 2018 | 28.77 | 29.22 | 28.62 | 29.13 | 5,705,707 | +0.36(+1.26%) |
Nov 14, 2018 | 29.25 | 29.45 | 28.62 | 28.77 | 7,632,694 | -0.12(-0.42%) |
Nov 13, 2018 | 29.49 | 29.76 | 28.89 | 28.89 | 8,067,361 | -0.51(-1.74%) |
Nov 12, 2018 | 29.91 | 29.94 | 29.37 | 29.40 | 7,609,333 | -0.51(-1.71%) |
Nov 09, 2018 | 29.91 | 30.03 | 29.48 | 29.91 | 7,438,731 | -0.27(-0.90%) |
Nov 08, 2018 | 30.15 | 30.76 | 29.94 | 30.18 | 5,861,770 | +0.03(+0.11%) |
Nov 07, 2018 | 30.03 | 30.50 | 29.94 | 30.15 | 7,059,651 | +0.41(+1.39%) |
Nov 06, 2018 | 29.71 | 29.82 | 29.32 | 29.73 | 4,655,976 | +0.03(+0.10%) |
Nov 05, 2018 | 29.23 | 29.79 | 29.08 | 29.71 | 5,014,303 | +0.71(+2.45%) |
Nov 02, 2018 | 29.23 | 29.47 | 28.85 | 29.00 | 8,814,839 | -0.27(-0.91%) |