Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.48 | 28.78 | 28.15 | 28.32 | 8,298,568 | -0.19(-0.67%) |
Jan 30, 2019 | 28.10 | 28.71 | 27.81 | 28.51 | 8,831,269 | +0.65(+2.33%) |
Jan 29, 2019 | 28.45 | 28.49 | 27.83 | 27.86 | 7,058,975 | -0.34(-1.22%) |
Jan 28, 2019 | 28.54 | 28.56 | 27.71 | 28.20 | 11,157,331 | -0.79(-2.71%) |
Jan 25, 2019 | 28.49 | 29.23 | 28.47 | 28.99 | 12,505,144 | +0.80(+2.85%) |
Jan 24, 2019 | 28.00 | 28.78 | 27.85 | 28.19 | 12,472,729 | +0.14(+0.52%) |
Jan 23, 2019 | 28.29 | 28.39 | 27.55 | 28.04 | 13,834,476 | -0.19(-0.67%) |
Jan 22, 2019 | 28.45 | 28.65 | 27.18 | 28.23 | 18,808,832 | -0.89(-3.07%) |
Jan 18, 2019 | 28.37 | 29.23 | 28.27 | 29.13 | 18,222,468 | +1.22(+4.37%) |
Jan 17, 2019 | 27.22 | 27.97 | 26.95 | 27.91 | 14,113,114 | +0.49(+1.78%) |
Jan 16, 2019 | 27.30 | 27.65 | 27.12 | 27.42 | 11,177,441 | +0.01(+0.03%) |
Jan 15, 2019 | 27.64 | 27.78 | 27.24 | 27.41 | 8,514,069 | -0.02(-0.07%) |
Jan 14, 2019 | 27.27 | 27.67 | 27.16 | 27.43 | 9,131,692 | -0.30(-1.08%) |
Jan 11, 2019 | 27.54 | 27.80 | 27.13 | 27.73 | 12,614,319 | -0.15(-0.55%) |
Jan 10, 2019 | 26.87 | 27.90 | 26.83 | 27.88 | 11,430,380 | +0.79(+2.90%) |
Jan 09, 2019 | 26.77 | 27.21 | 26.45 | 27.09 | 11,380,798 | +0.72(+2.74%) |
Jan 08, 2019 | 26.41 | 26.71 | 26.06 | 26.37 | 9,546,478 | +0.34(+1.32%) |
Jan 07, 2019 | 25.86 | 26.30 | 25.39 | 26.03 | 12,176,802 | +0.36(+1.41%) |
Jan 04, 2019 | 25.01 | 25.77 | 24.79 | 25.67 | 17,385,048 | +1.17(+4.75%) |
Jan 03, 2019 | 24.71 | 24.96 | 23.86 | 24.50 | 12,945,943 | -0.15(-0.62%) |
Jan 02, 2019 | 23.58 | 24.96 | 23.49 | 24.66 | 8,639,802 | +0.65(+2.71%) |
Dec 31, 2018 | 23.97 | 24.10 | 23.26 | 24.01 | 10,946,125 | +0.11(+0.45%) |
Dec 28, 2018 | 24.01 | 24.36 | 23.69 | 23.90 | 9,954,355 | +0.09(+0.38%) |
Dec 27, 2018 | 23.38 | 23.81 | 22.84 | 23.81 | 14,027,010 | -0.06(-0.26%) |
Dec 26, 2018 | 22.86 | 23.89 | 22.31 | 23.87 | 16,336,497 | +1.17(+5.13%) |
Dec 24, 2018 | 23.13 | 23.43 | 22.70 | 22.70 | 9,407,148 | -0.64(-2.75%) |
Dec 21, 2018 | 23.75 | 24.71 | 23.08 | 23.35 | 23,402,328 | -1.16(-4.75%) |
Dec 20, 2018 | 24.70 | 25.36 | 24.40 | 24.51 | 15,415,758 | -0.45(-1.81%) |
Dec 19, 2018 | 26.25 | 26.43 | 24.66 | 24.96 | 19,942,396 | -1.21(-4.62%) |
Dec 18, 2018 | 26.27 | 26.87 | 25.97 | 26.17 | 16,941,266 | -0.10(-0.38%) |
Dec 17, 2018 | 26.12 | 26.57 | 25.88 | 26.27 | 17,633,594 | +0.08(+0.31%) |
Dec 14, 2018 | 26.68 | 26.97 | 26.06 | 26.19 | 18,846,628 | -0.82(-3.04%) |
Dec 13, 2018 | 26.62 | 27.27 | 26.43 | 27.01 | 16,638,016 | +0.27(+1.01%) |
Dec 12, 2018 | 26.39 | 27.19 | 26.33 | 26.74 | 11,632,918 | +0.73(+2.81%) |
Dec 11, 2018 | 26.90 | 26.95 | 25.44 | 26.01 | 14,935,385 | -0.43(-1.64%) |
Dec 10, 2018 | 26.32 | 26.72 | 25.90 | 26.44 | 14,263,111 | -0.36(-1.35%) |
Dec 07, 2018 | 27.48 | 28.06 | 26.69 | 26.80 | 15,795,802 | -0.10(-0.37%) |
Dec 06, 2018 | 27.53 | 27.59 | 26.41 | 26.90 | 20,935,994 | -1.33(-4.70%) |
Dec 04, 2018 | 29.34 | 29.47 | 28.09 | 28.23 | 15,164,898 | -1.10(-3.74%) |
Dec 03, 2018 | 29.05 | 29.73 | 28.90 | 29.33 | 12,641,662 | +1.10(+3.91%) |
Nov 30, 2018 | 28.37 | 28.39 | 27.79 | 28.22 | 12,183,925 | -0.41(-1.44%) |
Nov 29, 2018 | 28.91 | 29.05 | 28.23 | 28.64 | 9,633,033 | -0.25(-0.87%) |
Nov 28, 2018 | 28.64 | 28.95 | 28.03 | 28.89 | 10,542,399 | +0.26(+0.91%) |
Nov 27, 2018 | 28.45 | 29.06 | 28.38 | 28.63 | 13,931,642 | +0.07(+0.25%) |
Nov 26, 2018 | 27.93 | 28.58 | 27.91 | 28.56 | 17,483,062 | +0.99(+3.58%) |
Nov 23, 2018 | 27.77 | 27.98 | 27.36 | 27.57 | 8,820,196 | -1.10(-3.85%) |
Nov 21, 2018 | 28.67 | 28.67 | 28.67 | 0 | +0.44(+1.56%) | |
Nov 20, 2018 | 29.13 | 29.18 | 27.96 | 28.23 | 14,089,754 | -1.39(-4.70%) |
Nov 19, 2018 | 28.96 | 29.70 | 28.91 | 29.62 | 13,559,893 | +0.48(+1.63%) |
Nov 16, 2018 | 29.35 | 29.52 | 28.85 | 29.15 | 8,803,269 | +0.01(+0.03%) |
Nov 15, 2018 | 28.73 | 29.16 | 28.51 | 29.14 | 14,490,079 | +0.18(+0.62%) |
Nov 14, 2018 | 29.44 | 29.61 | 28.74 | 28.96 | 17,387,564 | -0.02(-0.06%) |
Nov 13, 2018 | 30.53 | 30.61 | 28.82 | 28.98 | 23,983,620 | -1.70(-5.53%) |
Nov 12, 2018 | 31.77 | 31.81 | 30.63 | 30.67 | 8,720,572 | -0.74(-2.34%) |
Nov 09, 2018 | 31.14 | 31.64 | 30.76 | 31.41 | 10,420,264 | -0.35(-1.10%) |
Nov 08, 2018 | 32.53 | 32.61 | 31.56 | 31.76 | 8,968,605 | -0.93(-2.86%) |
Nov 07, 2018 | 32.44 | 32.78 | 31.99 | 32.69 | 9,730,548 | +0.57(+1.79%) |
Nov 06, 2018 | 32.18 | 32.44 | 31.87 | 32.12 | 8,011,089 | +0.02(+0.06%) |
Nov 05, 2018 | 31.76 | 32.27 | 31.53 | 32.10 | 9,761,292 | +0.76(+2.44%) |
Nov 02, 2018 | 31.43 | 31.50 | 30.98 | 31.34 | 8,643,908 | +0.12(+0.37%) |