Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.40 | 30.07 | 29.31 | 29.78 | 5,545,040 | +0.21(+0.71%) |
Jan 30, 2019 | 29.61 | 29.67 | 29.08 | 29.57 | 3,470,798 | -0.05(-0.15%) |
Jan 29, 2019 | 29.37 | 29.78 | 29.02 | 29.62 | 4,194,346 | +0.11(+0.37%) |
Jan 28, 2019 | 28.74 | 29.52 | 28.61 | 29.51 | 4,230,986 | +0.45(+1.55%) |
Jan 25, 2019 | 29.32 | 30.02 | 29.04 | 29.05 | 2,787,756 | +0.14(+0.48%) |
Jan 24, 2019 | 28.37 | 29.02 | 28.37 | 28.92 | 3,783,555 | +0.49(+1.71%) |
Jan 23, 2019 | 28.77 | 28.88 | 28.01 | 28.43 | 3,575,863 | -0.05(-0.16%) |
Jan 22, 2019 | 29.22 | 29.26 | 28.28 | 28.48 | 5,587,292 | -1.13(-3.82%) |
Jan 18, 2019 | 29.26 | 29.91 | 29.23 | 29.61 | 6,053,054 | +0.56(+1.93%) |
Jan 17, 2019 | 28.07 | 29.14 | 28.01 | 29.05 | 4,276,049 | +0.77(+2.73%) |
Jan 16, 2019 | 28.80 | 29.14 | 28.19 | 28.27 | 6,335,180 | -0.62(-2.16%) |
Jan 15, 2019 | 28.99 | 29.21 | 28.38 | 28.90 | 7,185,348 | -0.91(-3.05%) |
Jan 14, 2019 | 29.74 | 30.04 | 29.57 | 29.81 | 3,372,821 | -0.11(-0.37%) |
Jan 11, 2019 | 29.87 | 30.04 | 29.56 | 29.92 | 2,874,166 | -0.23(-0.76%) |
Jan 10, 2019 | 29.80 | 30.22 | 29.57 | 30.15 | 5,250,000 | +0.17(+0.58%) |
Jan 09, 2019 | 29.25 | 30.20 | 28.81 | 29.97 | 5,411,692 | +0.78(+2.67%) |
Jan 08, 2019 | 29.19 | 29.35 | 28.68 | 29.20 | 5,660,263 | +0.27(+0.92%) |
Jan 07, 2019 | 28.68 | 29.19 | 28.09 | 28.93 | 5,094,047 | +0.79(+2.80%) |
Jan 04, 2019 | 27.25 | 28.18 | 27.04 | 28.14 | 4,919,132 | +1.53(+5.74%) |
Jan 03, 2019 | 26.84 | 27.02 | 26.24 | 26.61 | 4,247,322 | -0.44(-1.62%) |
Jan 02, 2019 | 26.31 | 27.19 | 26.20 | 27.05 | 3,151,596 | +0.28(+1.06%) |
Dec 31, 2018 | 26.59 | 26.93 | 26.28 | 26.77 | 2,883,538 | +0.31(+1.18%) |
Dec 28, 2018 | 26.81 | 27.24 | 26.35 | 26.46 | 3,438,204 | -0.23(-0.86%) |
Dec 27, 2018 | 25.76 | 26.69 | 25.64 | 26.69 | 3,571,357 | +0.53(+2.03%) |
Dec 26, 2018 | 25.24 | 26.16 | 24.75 | 26.16 | 3,446,307 | +0.94(+3.74%) |
Dec 24, 2018 | 25.84 | 26.06 | 25.20 | 25.21 | 2,105,718 | -0.88(-3.37%) |
Dec 21, 2018 | 26.68 | 27.33 | 25.90 | 26.09 | 7,486,671 | -0.44(-1.66%) |
Dec 20, 2018 | 26.45 | 27.03 | 26.16 | 26.53 | 8,094,500 | -0.23(-0.86%) |
Dec 19, 2018 | 26.46 | 27.56 | 26.43 | 26.76 | 7,123,008 | +0.31(+1.18%) |
Dec 18, 2018 | 26.65 | 27.03 | 26.35 | 26.45 | 4,381,683 | +0.00(+0.00%) |
Dec 17, 2018 | 26.95 | 27.21 | 26.31 | 26.45 | 3,829,917 | -0.60(-2.20%) |
Dec 14, 2018 | 26.70 | 27.26 | 26.63 | 27.04 | 3,685,061 | +0.01(+0.03%) |
Dec 13, 2018 | 27.33 | 27.51 | 26.82 | 27.03 | 3,847,775 | -0.08(-0.30%) |
Dec 12, 2018 | 27.17 | 27.48 | 27.11 | 27.12 | 3,146,760 | +0.27(+0.99%) |
Dec 11, 2018 | 27.82 | 28.05 | 26.79 | 26.85 | 4,260,727 | -0.56(-2.04%) |
Dec 10, 2018 | 27.55 | 27.90 | 27.03 | 27.41 | 4,519,472 | -0.17(-0.63%) |
Dec 07, 2018 | 27.97 | 28.55 | 27.43 | 27.58 | 4,887,346 | -0.33(-1.18%) |
Dec 06, 2018 | 27.59 | 28.01 | 27.36 | 27.91 | 5,863,509 | -0.17(-0.62%) |
Dec 04, 2018 | 29.46 | 29.69 | 28.04 | 28.09 | 4,692,372 | -1.69(-5.69%) |
Dec 03, 2018 | 29.69 | 30.30 | 29.34 | 29.78 | 5,350,444 | +0.77(+2.65%) |
Nov 30, 2018 | 28.68 | 29.04 | 28.54 | 29.01 | 3,020,730 | +0.38(+1.31%) |
Nov 29, 2018 | 29.16 | 29.29 | 28.40 | 28.64 | 4,750,774 | -0.61(-2.10%) |
Nov 28, 2018 | 28.40 | 29.25 | 27.79 | 29.25 | 5,477,957 | +0.83(+2.93%) |
Nov 27, 2018 | 28.47 | 28.79 | 28.32 | 28.42 | 4,218,848 | -0.26(-0.89%) |
Nov 26, 2018 | 28.53 | 28.78 | 28.20 | 28.67 | 6,370,245 | +0.43(+1.52%) |
Nov 23, 2018 | 28.10 | 28.55 | 28.00 | 28.24 | 1,103,432 | +0.05(+0.16%) |
Nov 21, 2018 | 28.20 | 28.20 | 28.20 | 0 | +0.14(+0.49%) | |
Nov 20, 2018 | 27.72 | 28.58 | 27.57 | 28.06 | 5,163,348 | -0.12(-0.42%) |
Nov 19, 2018 | 28.64 | 28.85 | 28.05 | 28.18 | 4,050,643 | -0.47(-1.63%) |
Nov 16, 2018 | 28.62 | 28.90 | 28.18 | 28.65 | 4,565,339 | -0.08(-0.29%) |
Nov 15, 2018 | 28.14 | 29.16 | 27.90 | 28.73 | 5,962,370 | +0.24(+0.84%) |
Nov 14, 2018 | 28.57 | 28.98 | 28.22 | 28.49 | 4,467,348 | +0.16(+0.55%) |
Nov 13, 2018 | 28.14 | 28.96 | 28.11 | 28.33 | 3,598,298 | +0.34(+1.21%) |
Nov 12, 2018 | 28.30 | 28.54 | 27.90 | 28.00 | 5,158,802 | -0.41(-1.45%) |
Nov 09, 2018 | 28.26 | 28.78 | 28.20 | 28.41 | 5,244,744 | +0.00(+0.00%) |
Nov 08, 2018 | 28.68 | 28.91 | 28.26 | 28.41 | 4,503,048 | -0.42(-1.46%) |
Nov 07, 2018 | 29.09 | 29.18 | 28.27 | 28.83 | 4,793,416 | +0.06(+0.22%) |
Nov 06, 2018 | 28.71 | 29.27 | 28.55 | 28.77 | 4,402,770 | +0.00(+0.00%) |
Nov 05, 2018 | 28.67 | 29.05 | 28.46 | 28.77 | 5,048,671 | +0.09(+0.32%) |
Nov 02, 2018 | 28.93 | 29.21 | 28.45 | 28.67 | 7,107,974 | -0.06(-0.22%) |