Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.27 | 29.93 | 29.18 | 29.65 | 5,569,512 | +0.21(+0.71%) |
Jan 30, 2019 | 29.48 | 29.54 | 28.95 | 29.44 | 3,486,116 | -0.05(-0.15%) |
Jan 29, 2019 | 29.24 | 29.65 | 28.89 | 29.49 | 4,212,857 | +0.11(+0.37%) |
Jan 28, 2019 | 28.62 | 29.39 | 28.49 | 29.38 | 4,249,658 | +0.45(+1.55%) |
Jan 25, 2019 | 29.19 | 29.89 | 28.91 | 28.93 | 2,800,060 | +0.14(+0.48%) |
Jan 24, 2019 | 28.25 | 28.89 | 28.24 | 28.79 | 3,800,253 | +0.48(+1.71%) |
Jan 23, 2019 | 28.64 | 28.75 | 27.88 | 28.31 | 3,591,644 | -0.05(-0.16%) |
Jan 22, 2019 | 29.09 | 29.13 | 28.16 | 28.35 | 5,611,951 | -1.13(-3.82%) |
Jan 18, 2019 | 29.13 | 29.78 | 29.10 | 29.48 | 6,079,768 | +0.56(+1.93%) |
Jan 17, 2019 | 27.95 | 29.01 | 27.88 | 28.92 | 4,294,921 | +0.77(+2.73%) |
Jan 16, 2019 | 28.67 | 29.01 | 28.07 | 28.15 | 6,363,140 | -0.62(-2.16%) |
Jan 15, 2019 | 28.86 | 29.08 | 28.26 | 28.77 | 7,217,060 | -0.91(-3.05%) |
Jan 14, 2019 | 29.61 | 29.91 | 29.44 | 29.68 | 3,387,706 | -0.11(-0.37%) |
Jan 11, 2019 | 29.74 | 29.91 | 29.43 | 29.79 | 2,886,851 | -0.23(-0.76%) |
Jan 10, 2019 | 29.67 | 30.09 | 29.44 | 30.02 | 5,273,170 | +0.17(+0.58%) |
Jan 09, 2019 | 29.12 | 30.07 | 28.68 | 29.84 | 5,435,575 | +0.77(+2.67%) |
Jan 08, 2019 | 29.06 | 29.22 | 28.56 | 29.07 | 5,685,244 | +0.26(+0.92%) |
Jan 07, 2019 | 28.56 | 29.06 | 27.96 | 28.80 | 5,116,529 | +0.78(+2.80%) |
Jan 04, 2019 | 27.13 | 28.06 | 26.93 | 28.02 | 4,940,842 | +1.52(+5.74%) |
Jan 03, 2019 | 26.72 | 26.90 | 26.12 | 26.50 | 4,266,066 | -0.44(-1.62%) |
Jan 02, 2019 | 26.20 | 27.07 | 26.09 | 26.93 | 3,165,505 | +0.28(+1.06%) |
Dec 31, 2018 | 26.47 | 26.82 | 26.17 | 26.65 | 2,896,264 | +0.31(+1.18%) |
Dec 28, 2018 | 26.69 | 27.12 | 26.24 | 26.34 | 3,453,378 | -0.23(-0.86%) |
Dec 27, 2018 | 25.65 | 26.57 | 25.53 | 26.57 | 3,587,119 | +0.53(+2.03%) |
Dec 26, 2018 | 25.13 | 26.04 | 24.64 | 26.04 | 3,461,517 | +0.94(+3.74%) |
Dec 24, 2018 | 25.73 | 25.94 | 25.09 | 25.10 | 2,115,011 | -0.88(-3.37%) |
Dec 21, 2018 | 26.56 | 27.21 | 25.79 | 25.98 | 7,519,712 | -0.44(-1.66%) |
Dec 20, 2018 | 26.33 | 26.91 | 26.04 | 26.41 | 8,130,224 | -0.23(-0.86%) |
Dec 19, 2018 | 26.34 | 27.44 | 26.31 | 26.64 | 7,154,444 | +0.31(+1.18%) |
Dec 18, 2018 | 26.53 | 26.91 | 26.23 | 26.33 | 4,401,021 | +0.00(+0.00%) |
Dec 17, 2018 | 26.83 | 27.09 | 26.20 | 26.33 | 3,846,819 | -0.59(-2.20%) |
Dec 14, 2018 | 26.58 | 27.14 | 26.52 | 26.93 | 3,701,325 | +0.01(+0.03%) |
Dec 13, 2018 | 27.21 | 27.39 | 26.70 | 26.92 | 3,864,756 | -0.08(-0.30%) |
Dec 12, 2018 | 27.05 | 27.36 | 26.99 | 27.00 | 3,160,647 | +0.26(+0.99%) |
Dec 11, 2018 | 27.70 | 27.93 | 26.67 | 26.73 | 4,279,531 | -0.56(-2.04%) |
Dec 10, 2018 | 27.43 | 27.77 | 26.91 | 27.29 | 4,539,418 | -0.17(-0.63%) |
Dec 07, 2018 | 27.85 | 28.43 | 27.31 | 27.46 | 4,908,916 | -0.33(-1.18%) |
Dec 06, 2018 | 27.47 | 27.89 | 27.24 | 27.79 | 5,889,387 | -0.17(-0.62%) |
Dec 04, 2018 | 29.33 | 29.56 | 27.92 | 27.96 | 4,713,081 | -1.69(-5.69%) |
Dec 03, 2018 | 29.56 | 30.17 | 29.21 | 29.65 | 5,374,057 | +0.77(+2.65%) |
Nov 30, 2018 | 28.56 | 28.91 | 28.41 | 28.88 | 3,034,062 | +0.37(+1.31%) |
Nov 29, 2018 | 29.03 | 29.16 | 28.27 | 28.51 | 4,771,740 | -0.61(-2.10%) |
Nov 28, 2018 | 28.27 | 29.12 | 27.67 | 29.12 | 5,502,133 | +0.83(+2.93%) |
Nov 27, 2018 | 28.35 | 28.67 | 28.19 | 28.29 | 4,237,467 | -0.26(-0.89%) |
Nov 26, 2018 | 28.40 | 28.66 | 28.07 | 28.55 | 6,398,359 | +0.43(+1.52%) |
Nov 23, 2018 | 27.97 | 28.42 | 27.87 | 28.12 | 1,108,302 | +0.05(+0.16%) |
Nov 21, 2018 | 28.07 | 28.07 | 28.07 | 0 | +0.14(+0.49%) | |
Nov 20, 2018 | 27.60 | 28.46 | 27.44 | 27.94 | 5,186,136 | -0.12(-0.42%) |
Nov 19, 2018 | 28.51 | 28.72 | 27.93 | 28.06 | 4,068,519 | -0.46(-1.63%) |
Nov 16, 2018 | 28.49 | 28.78 | 28.06 | 28.52 | 4,585,487 | -0.08(-0.29%) |
Nov 15, 2018 | 28.02 | 29.03 | 27.78 | 28.60 | 5,988,684 | +0.24(+0.84%) |
Nov 14, 2018 | 28.45 | 28.85 | 28.09 | 28.37 | 4,487,064 | +0.16(+0.55%) |
Nov 13, 2018 | 28.02 | 28.83 | 27.98 | 28.21 | 3,614,178 | +0.34(+1.21%) |
Nov 12, 2018 | 28.17 | 28.41 | 27.77 | 27.87 | 5,181,570 | -0.41(-1.45%) |
Nov 09, 2018 | 28.14 | 28.66 | 28.07 | 28.28 | 5,267,890 | +0.00(+0.00%) |
Nov 08, 2018 | 28.56 | 28.78 | 28.14 | 28.28 | 4,522,921 | -0.42(-1.46%) |
Nov 07, 2018 | 28.96 | 29.05 | 28.15 | 28.70 | 4,814,571 | +0.06(+0.22%) |
Nov 06, 2018 | 28.58 | 29.14 | 28.42 | 28.64 | 4,422,201 | +0.00(+0.00%) |
Nov 05, 2018 | 28.55 | 28.92 | 28.34 | 28.64 | 5,070,952 | +0.09(+0.32%) |
Nov 02, 2018 | 28.80 | 29.08 | 28.33 | 28.55 | 7,139,343 | -0.06(-0.22%) |