Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.23 | 33.44 | 32.82 | 33.39 | 1,602,004 | +0.53(+1.61%) |
Jan 30, 2019 | 32.41 | 33.49 | 32.18 | 32.86 | 2,466,108 | +0.37(+1.13%) |
Jan 29, 2019 | 32.15 | 32.53 | 31.77 | 32.49 | 1,781,334 | +0.68(+2.14%) |
Jan 28, 2019 | 31.72 | 31.92 | 31.53 | 31.81 | 1,409,123 | +0.17(+0.53%) |
Jan 25, 2019 | 30.89 | 31.67 | 30.68 | 31.64 | 1,454,230 | +1.30(+4.29%) |
Jan 24, 2019 | 29.95 | 30.42 | 29.95 | 30.34 | 644,007 | +0.33(+1.10%) |
Jan 23, 2019 | 30.00 | 30.18 | 29.75 | 30.01 | 1,334,743 | -0.08(-0.25%) |
Jan 22, 2019 | 30.23 | 30.23 | 29.85 | 30.09 | 1,996,470 | +0.21(+0.72%) |
Jan 18, 2019 | 29.76 | 30.15 | 29.66 | 29.87 | 1,906,777 | -0.36(-1.19%) |
Jan 17, 2019 | 30.07 | 30.37 | 29.88 | 30.23 | 1,331,472 | +0.14(+0.46%) |
Jan 16, 2019 | 29.90 | 30.37 | 29.83 | 30.09 | 1,183,240 | +0.11(+0.36%) |
Jan 15, 2019 | 30.56 | 30.80 | 29.66 | 29.99 | 1,634,010 | -0.54(-1.78%) |
Jan 14, 2019 | 30.77 | 30.94 | 30.33 | 30.53 | 1,346,280 | +0.04(+0.13%) |
Jan 11, 2019 | 30.63 | 30.79 | 30.24 | 30.49 | 1,048,675 | +0.12(+0.40%) |
Jan 10, 2019 | 30.94 | 31.10 | 30.18 | 30.37 | 1,963,163 | -0.62(-2.00%) |
Jan 09, 2019 | 30.44 | 31.08 | 30.41 | 30.99 | 1,823,407 | +0.64(+2.09%) |
Jan 08, 2019 | 30.24 | 30.63 | 29.72 | 30.35 | 1,838,354 | -0.14(-0.45%) |
Jan 07, 2019 | 31.31 | 31.46 | 30.41 | 30.49 | 1,818,558 | -0.53(-1.70%) |
Jan 04, 2019 | 31.26 | 31.39 | 30.43 | 31.02 | 3,603,401 | -0.60(-1.89%) |
Jan 03, 2019 | 31.20 | 31.66 | 30.84 | 31.62 | 2,876,540 | +0.69(+2.23%) |
Jan 02, 2019 | 31.01 | 31.36 | 30.68 | 30.93 | 2,299,557 | -0.02(-0.07%) |
Dec 31, 2018 | 31.06 | 31.07 | 30.42 | 30.95 | 1,651,852 | +0.09(+0.30%) |
Dec 28, 2018 | 31.26 | 31.43 | 30.68 | 30.86 | 1,842,425 | -0.47(-1.49%) |
Dec 27, 2018 | 30.79 | 31.48 | 30.68 | 31.33 | 2,680,627 | +0.84(+2.76%) |
Dec 26, 2018 | 31.45 | 31.66 | 30.18 | 30.48 | 1,585,961 | -0.73(-2.33%) |
Dec 24, 2018 | 31.05 | 31.82 | 30.67 | 31.21 | 1,794,913 | +0.80(+2.65%) |
Dec 21, 2018 | 30.87 | 31.16 | 30.33 | 30.41 | 5,406,537 | -0.54(-1.76%) |
Dec 20, 2018 | 30.16 | 31.23 | 30.11 | 30.95 | 3,718,927 | +1.69(+5.76%) |
Dec 19, 2018 | 31.00 | 31.53 | 29.24 | 29.27 | 4,191,057 | -1.62(-5.26%) |
Dec 18, 2018 | 30.15 | 31.24 | 30.05 | 30.89 | 2,514,585 | +0.68(+2.26%) |
Dec 17, 2018 | 29.75 | 30.38 | 29.66 | 30.21 | 2,392,279 | +0.48(+1.62%) |
Dec 14, 2018 | 30.34 | 30.66 | 29.63 | 29.73 | 1,527,588 | -0.93(-3.05%) |
Dec 13, 2018 | 30.25 | 30.69 | 29.90 | 30.66 | 1,806,056 | +0.41(+1.37%) |
Dec 12, 2018 | 30.09 | 30.58 | 29.89 | 30.25 | 1,617,234 | +0.33(+1.10%) |
Dec 11, 2018 | 30.27 | 30.38 | 29.40 | 29.92 | 2,523,302 | -0.11(-0.38%) |
Dec 10, 2018 | 30.35 | 31.07 | 30.02 | 30.03 | 2,875,740 | -0.55(-1.80%) |
Dec 07, 2018 | 29.73 | 30.84 | 29.53 | 30.58 | 3,532,393 | +1.20(+4.09%) |
Dec 06, 2018 | 28.27 | 29.62 | 28.06 | 29.38 | 3,344,548 | +1.27(+4.52%) |
Dec 04, 2018 | 27.74 | 28.48 | 27.67 | 28.11 | 3,872,945 | +0.64(+2.34%) |
Dec 03, 2018 | 27.41 | 27.68 | 26.91 | 27.46 | 1,360,859 | +0.56(+2.08%) |
Nov 30, 2018 | 26.45 | 27.01 | 26.09 | 26.91 | 1,590,634 | +0.17(+0.63%) |
Nov 29, 2018 | 27.43 | 27.45 | 26.73 | 26.74 | 1,061,079 | -0.26(-0.95%) |
Nov 28, 2018 | 26.45 | 27.37 | 26.17 | 26.99 | 1,568,851 | +0.42(+1.57%) |
Nov 27, 2018 | 27.11 | 27.18 | 26.41 | 26.57 | 1,268,118 | -0.57(-2.10%) |
Nov 26, 2018 | 27.41 | 27.81 | 27.03 | 27.14 | 1,080,818 | -0.19(-0.70%) |
Nov 23, 2018 | 28.23 | 28.38 | 27.15 | 27.34 | 1,065,112 | -1.02(-3.59%) |
Nov 21, 2018 | 28.35 | 28.35 | 28.35 | 0 | +1.07(+3.93%) | |
Nov 20, 2018 | 27.45 | 27.46 | 26.72 | 27.28 | 1,942,867 | +0.11(+0.42%) |
Nov 19, 2018 | 27.32 | 27.76 | 27.16 | 27.17 | 1,661,964 | -0.23(-0.83%) |
Nov 16, 2018 | 27.30 | 27.62 | 27.15 | 27.40 | 2,162,832 | +0.55(+2.04%) |
Nov 15, 2018 | 26.77 | 27.03 | 26.54 | 26.85 | 1,742,387 | +0.32(+1.20%) |
Nov 14, 2018 | 25.52 | 27.04 | 25.45 | 26.53 | 2,460,771 | +0.98(+3.84%) |
Nov 13, 2018 | 25.97 | 26.08 | 25.41 | 25.55 | 1,370,031 | -0.31(-1.21%) |
Nov 12, 2018 | 25.96 | 26.07 | 25.63 | 25.86 | 1,406,991 | -0.18(-0.70%) |
Nov 09, 2018 | 26.66 | 26.66 | 25.58 | 26.04 | 3,032,567 | -0.97(-3.60%) |
Nov 08, 2018 | 26.97 | 27.31 | 26.73 | 27.02 | 1,663,870 | -0.12(-0.45%) |
Nov 07, 2018 | 27.61 | 27.61 | 27.11 | 27.14 | 1,408,952 | -0.24(-0.86%) |
Nov 06, 2018 | 27.68 | 27.81 | 27.21 | 27.37 | 939,048 | -0.25(-0.91%) |
Nov 05, 2018 | 28.26 | 28.42 | 27.36 | 27.62 | 1,844,985 | -0.71(-2.52%) |
Nov 02, 2018 | 27.99 | 28.35 | 27.72 | 28.34 | 1,605,623 | +0.16(+0.57%) |