Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.73 | 28.73 | 27.86 | 28.16 | 3,579,687 | -0.39(-1.37%) |
Jan 30, 2019 | 28.66 | 28.69 | 27.93 | 28.55 | 4,358,240 | +0.11(+0.37%) |
Jan 29, 2019 | 28.89 | 28.92 | 28.41 | 28.45 | 2,631,230 | -0.16(-0.57%) |
Jan 28, 2019 | 28.52 | 28.90 | 28.28 | 28.61 | 3,513,889 | -0.47(-1.61%) |
Jan 25, 2019 | 28.37 | 29.11 | 28.37 | 29.08 | 3,670,883 | +1.01(+3.61%) |
Jan 24, 2019 | 27.39 | 28.44 | 27.39 | 28.07 | 3,218,367 | +0.61(+2.23%) |
Jan 23, 2019 | 28.35 | 28.42 | 27.33 | 27.45 | 3,200,070 | -0.76(-2.71%) |
Jan 22, 2019 | 28.68 | 28.68 | 28.11 | 28.22 | 4,448,866 | -0.87(-2.99%) |
Jan 18, 2019 | 28.92 | 29.20 | 28.32 | 29.09 | 4,182,164 | +0.63(+2.22%) |
Jan 17, 2019 | 27.78 | 28.59 | 27.59 | 28.46 | 2,339,022 | +0.41(+1.46%) |
Jan 16, 2019 | 27.97 | 28.33 | 27.79 | 28.05 | 3,690,222 | +0.05(+0.17%) |
Jan 15, 2019 | 28.17 | 28.44 | 27.63 | 28.00 | 3,831,047 | +0.06(+0.21%) |
Jan 14, 2019 | 27.33 | 28.37 | 27.23 | 27.94 | 6,163,843 | +0.13(+0.48%) |
Jan 11, 2019 | 27.12 | 27.95 | 27.03 | 27.81 | 4,325,897 | +0.33(+1.22%) |
Jan 10, 2019 | 26.85 | 27.56 | 26.64 | 27.47 | 3,548,000 | +0.37(+1.37%) |
Jan 09, 2019 | 27.17 | 27.42 | 26.82 | 27.10 | 2,937,668 | +0.39(+1.47%) |
Jan 08, 2019 | 26.93 | 26.96 | 26.29 | 26.71 | 3,287,742 | +0.22(+0.83%) |
Jan 07, 2019 | 25.56 | 26.68 | 25.33 | 26.49 | 4,877,638 | +0.96(+3.74%) |
Jan 04, 2019 | 25.08 | 25.58 | 24.74 | 25.53 | 4,210,324 | +0.98(+4.01%) |
Jan 03, 2019 | 24.84 | 25.05 | 24.09 | 24.55 | 3,770,441 | -0.15(-0.62%) |
Jan 02, 2019 | 24.14 | 25.18 | 23.99 | 24.70 | 3,865,951 | +0.15(+0.62%) |
Dec 31, 2018 | 24.74 | 24.84 | 23.91 | 24.55 | 3,839,530 | -0.07(-0.27%) |
Dec 28, 2018 | 25.07 | 25.50 | 24.45 | 24.62 | 3,734,845 | -0.31(-1.23%) |
Dec 27, 2018 | 24.44 | 24.92 | 23.88 | 24.92 | 6,058,905 | +0.05(+0.19%) |
Dec 26, 2018 | 23.40 | 24.87 | 23.18 | 24.87 | 6,003,723 | +1.54(+6.59%) |
Dec 24, 2018 | 23.93 | 24.27 | 23.34 | 23.34 | 3,027,175 | -0.77(-3.21%) |
Dec 21, 2018 | 24.44 | 25.16 | 23.88 | 24.11 | 11,957,850 | -0.39(-1.60%) |
Dec 20, 2018 | 24.58 | 25.12 | 23.98 | 24.50 | 8,195,992 | -0.53(-2.14%) |
Dec 19, 2018 | 25.32 | 25.93 | 24.72 | 25.04 | 5,873,360 | -0.23(-0.91%) |
Dec 18, 2018 | 25.26 | 25.54 | 25.07 | 25.27 | 6,401,268 | +0.10(+0.38%) |
Dec 17, 2018 | 25.45 | 26.17 | 25.08 | 25.17 | 7,115,635 | -0.32(-1.24%) |
Dec 14, 2018 | 25.99 | 26.16 | 25.34 | 25.49 | 4,745,579 | -0.78(-2.98%) |
Dec 13, 2018 | 26.96 | 26.98 | 26.08 | 26.27 | 3,932,109 | -0.82(-3.03%) |
Dec 12, 2018 | 27.25 | 27.81 | 27.09 | 27.09 | 3,159,053 | +0.28(+1.03%) |
Dec 11, 2018 | 28.25 | 28.36 | 26.74 | 26.81 | 5,456,405 | -1.04(-3.74%) |
Dec 10, 2018 | 27.76 | 28.26 | 27.27 | 27.86 | 4,636,272 | -0.62(-2.18%) |
Dec 07, 2018 | 29.61 | 30.05 | 28.47 | 28.48 | 4,485,123 | -0.44(-1.52%) |
Dec 06, 2018 | 29.22 | 29.37 | 28.40 | 28.92 | 4,967,463 | -1.30(-4.30%) |
Dec 04, 2018 | 31.26 | 31.49 | 30.07 | 30.21 | 3,769,688 | -1.14(-3.65%) |
Dec 03, 2018 | 31.47 | 31.83 | 30.92 | 31.36 | 4,292,661 | +0.73(+2.40%) |
Nov 30, 2018 | 30.93 | 31.26 | 30.58 | 30.62 | 3,888,484 | -0.59(-1.89%) |
Nov 29, 2018 | 30.96 | 31.61 | 30.96 | 31.22 | 3,167,650 | +0.13(+0.43%) |
Nov 28, 2018 | 30.54 | 31.11 | 30.17 | 31.08 | 3,941,651 | +0.58(+1.91%) |
Nov 27, 2018 | 30.64 | 31.12 | 30.41 | 30.50 | 3,025,382 | -0.20(-0.65%) |
Nov 26, 2018 | 30.51 | 31.12 | 30.43 | 30.70 | 3,767,403 | +0.54(+1.80%) |
Nov 23, 2018 | 30.06 | 30.61 | 29.85 | 30.16 | 2,806,951 | -0.89(-2.86%) |
Nov 21, 2018 | 31.04 | 31.04 | 31.04 | 0 | +0.70(+2.29%) | |
Nov 20, 2018 | 30.68 | 30.99 | 30.15 | 30.35 | 3,530,657 | -0.94(-3.02%) |
Nov 19, 2018 | 31.71 | 31.98 | 30.88 | 31.29 | 4,814,847 | -0.80(-2.50%) |
Nov 16, 2018 | 32.14 | 32.40 | 31.64 | 32.09 | 2,932,981 | +0.14(+0.45%) |
Nov 15, 2018 | 31.03 | 32.13 | 30.93 | 31.95 | 4,394,832 | +0.80(+2.57%) |
Nov 14, 2018 | 31.82 | 32.02 | 30.54 | 31.15 | 6,316,333 | -0.24(-0.76%) |
Nov 13, 2018 | 32.43 | 32.57 | 31.35 | 31.39 | 5,300,894 | -1.17(-3.60%) |
Nov 12, 2018 | 33.84 | 33.95 | 32.55 | 32.56 | 2,929,875 | -1.07(-3.18%) |
Nov 09, 2018 | 33.52 | 33.97 | 33.27 | 33.63 | 4,008,013 | -0.40(-1.18%) |
Nov 08, 2018 | 34.37 | 34.53 | 33.86 | 34.03 | 3,504,319 | -0.51(-1.46%) |
Nov 07, 2018 | 35.61 | 35.89 | 33.89 | 34.53 | 4,167,638 | -0.63(-1.79%) |
Nov 06, 2018 | 34.90 | 35.16 | 34.12 | 35.16 | 3,753,208 | +0.32(+0.93%) |
Nov 05, 2018 | 34.98 | 35.12 | 34.47 | 34.84 | 4,933,020 | +0.40(+1.16%) |
Nov 02, 2018 | 35.09 | 35.41 | 34.23 | 34.44 | 3,638,415 | -0.38(-1.10%) |