Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.04 | 28.79 | 27.61 | 28.16 | 2,280,977 | -0.39(-1.38%) |
Jan 30, 2019 | 27.74 | 28.63 | 27.60 | 28.56 | 2,141,211 | +1.14(+4.17%) |
Jan 29, 2019 | 27.44 | 27.97 | 27.27 | 27.42 | 1,835,051 | +0.01(+0.03%) |
Jan 28, 2019 | 27.73 | 27.90 | 27.23 | 27.41 | 1,492,812 | -0.74(-2.63%) |
Jan 25, 2019 | 27.04 | 28.29 | 26.99 | 28.15 | 2,027,006 | +1.43(+5.34%) |
Jan 24, 2019 | 26.30 | 26.90 | 26.30 | 26.72 | 1,273,315 | +0.34(+1.28%) |
Jan 23, 2019 | 26.68 | 27.18 | 26.01 | 26.38 | 1,544,638 | -0.26(-0.98%) |
Jan 22, 2019 | 27.20 | 27.35 | 26.44 | 26.64 | 1,886,812 | -0.89(-3.23%) |
Jan 18, 2019 | 27.20 | 27.89 | 27.13 | 27.53 | 1,366,188 | +0.65(+2.43%) |
Jan 17, 2019 | 26.52 | 27.22 | 26.52 | 26.88 | 2,180,742 | +0.37(+1.40%) |
Jan 16, 2019 | 25.69 | 26.82 | 25.69 | 26.51 | 2,100,140 | +0.77(+3.00%) |
Jan 15, 2019 | 25.93 | 26.21 | 25.36 | 25.74 | 2,176,437 | -0.34(-1.30%) |
Jan 14, 2019 | 26.34 | 26.39 | 25.83 | 26.08 | 1,838,774 | -0.58(-2.19%) |
Jan 11, 2019 | 26.34 | 27.08 | 26.27 | 26.66 | 1,690,885 | +0.20(+0.74%) |
Jan 10, 2019 | 25.70 | 26.53 | 25.36 | 26.46 | 1,550,101 | +0.56(+2.16%) |
Jan 09, 2019 | 26.42 | 26.55 | 25.79 | 25.90 | 2,829,370 | -0.24(-0.93%) |
Jan 08, 2019 | 25.66 | 26.49 | 25.66 | 26.15 | 3,331,752 | +1.03(+4.11%) |
Jan 07, 2019 | 24.55 | 25.56 | 23.97 | 25.12 | 2,597,316 | +0.64(+2.61%) |
Jan 04, 2019 | 23.41 | 24.64 | 23.38 | 24.48 | 2,574,471 | +1.79(+7.88%) |
Jan 03, 2019 | 23.06 | 23.28 | 22.52 | 22.69 | 2,507,561 | -0.41(-1.77%) |
Jan 02, 2019 | 21.80 | 23.16 | 21.63 | 23.10 | 2,561,429 | +0.87(+3.90%) |
Dec 31, 2018 | 21.89 | 22.42 | 21.73 | 22.23 | 1,697,359 | +0.36(+1.66%) |
Dec 28, 2018 | 21.96 | 22.32 | 21.75 | 21.87 | 1,719,572 | -0.03(-0.14%) |
Dec 27, 2018 | 21.22 | 21.90 | 20.84 | 21.90 | 2,102,832 | +0.27(+1.24%) |
Dec 26, 2018 | 20.29 | 21.68 | 19.99 | 21.63 | 2,247,416 | +1.43(+7.06%) |
Dec 24, 2018 | 20.61 | 20.96 | 20.14 | 20.21 | 1,199,905 | -0.46(-2.25%) |
Dec 21, 2018 | 20.97 | 21.50 | 20.66 | 20.67 | 5,920,955 | -0.27(-1.28%) |
Dec 20, 2018 | 20.79 | 21.93 | 20.59 | 20.94 | 2,596,036 | -0.24(-1.15%) |
Dec 19, 2018 | 21.41 | 22.04 | 21.01 | 21.18 | 2,461,020 | -0.21(-0.99%) |
Dec 18, 2018 | 21.37 | 21.89 | 21.29 | 21.40 | 3,243,963 | +0.11(+0.52%) |
Dec 17, 2018 | 21.70 | 22.11 | 20.90 | 21.29 | 4,581,390 | -0.71(-3.22%) |
Dec 14, 2018 | 21.01 | 22.14 | 21.01 | 22.00 | 7,625,041 | +0.61(+2.87%) |
Dec 13, 2018 | 21.14 | 21.70 | 20.96 | 21.38 | 2,932,284 | +0.39(+1.84%) |
Dec 12, 2018 | 20.51 | 21.14 | 20.40 | 21.00 | 3,785,929 | +1.03(+5.17%) |
Dec 11, 2018 | 20.59 | 20.74 | 19.87 | 19.96 | 1,981,374 | -0.06(-0.28%) |
Dec 10, 2018 | 20.43 | 20.71 | 19.83 | 20.02 | 2,083,561 | -0.56(-2.72%) |
Dec 07, 2018 | 21.21 | 21.47 | 20.35 | 20.58 | 2,452,869 | -0.60(-2.83%) |
Dec 06, 2018 | 21.04 | 21.18 | 19.87 | 21.18 | 5,025,586 | -0.21(-0.99%) |
Dec 04, 2018 | 22.79 | 22.94 | 21.29 | 21.39 | 3,269,434 | -1.34(-5.89%) |
Dec 03, 2018 | 22.97 | 23.34 | 22.39 | 22.73 | 2,367,531 | +0.29(+1.30%) |
Nov 30, 2018 | 22.37 | 22.70 | 22.07 | 22.44 | 4,165,968 | -0.02(-0.07%) |
Nov 29, 2018 | 22.11 | 22.58 | 21.85 | 22.45 | 2,499,333 | +0.13(+0.56%) |
Nov 28, 2018 | 22.28 | 22.44 | 21.30 | 22.33 | 2,909,950 | +0.06(+0.28%) |
Nov 27, 2018 | 22.59 | 22.75 | 21.92 | 22.26 | 2,191,078 | -0.54(-2.35%) |
Nov 26, 2018 | 23.10 | 23.60 | 22.38 | 22.80 | 1,942,069 | -0.01(-0.03%) |
Nov 23, 2018 | 22.77 | 23.17 | 22.48 | 22.81 | 1,103,308 | -0.42(-1.80%) |
Nov 21, 2018 | 23.22 | 23.22 | 23.22 | 0 | +0.71(+3.15%) | |
Nov 20, 2018 | 22.53 | 23.32 | 22.04 | 22.52 | 2,752,693 | -0.54(-2.32%) |
Nov 19, 2018 | 23.20 | 23.52 | 22.88 | 23.05 | 2,165,579 | -0.19(-0.81%) |
Nov 16, 2018 | 24.26 | 24.44 | 22.93 | 23.24 | 2,842,175 | -1.27(-5.17%) |
Nov 15, 2018 | 24.40 | 24.60 | 23.78 | 24.51 | 1,299,067 | +0.05(+0.19%) |
Nov 14, 2018 | 24.52 | 24.88 | 24.11 | 24.46 | 2,063,320 | +0.16(+0.64%) |
Nov 13, 2018 | 24.52 | 25.13 | 24.19 | 24.31 | 1,805,680 | -0.22(-0.89%) |
Nov 12, 2018 | 25.07 | 25.16 | 24.40 | 24.52 | 1,401,198 | -0.55(-2.21%) |
Nov 09, 2018 | 25.33 | 25.33 | 24.16 | 25.08 | 1,891,314 | -0.63(-2.46%) |
Nov 08, 2018 | 26.77 | 26.95 | 25.56 | 25.71 | 2,496,864 | -1.55(-5.68%) |
Nov 07, 2018 | 26.83 | 27.29 | 26.38 | 27.26 | 1,526,248 | +0.70(+2.65%) |
Nov 06, 2018 | 25.94 | 26.86 | 25.92 | 26.56 | 1,983,447 | +0.56(+2.16%) |
Nov 05, 2018 | 26.85 | 26.85 | 25.40 | 25.99 | 2,350,168 | -0.87(-3.23%) |
Nov 02, 2018 | 24.60 | 27.22 | 24.60 | 26.86 | 6,294,530 | -0.45(-1.66%) |