Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.81 | 30.99 | 29.68 | 29.95 | 9,746,725 | -0.87(-2.82%) |
Jan 30, 2019 | 28.73 | 30.94 | 28.51 | 30.82 | 10,376,434 | +2.05(+7.13%) |
Jan 29, 2019 | 28.46 | 28.86 | 28.35 | 28.77 | 2,734,359 | +0.24(+0.84%) |
Jan 28, 2019 | 28.75 | 28.90 | 28.39 | 28.53 | 3,417,238 | -0.51(-1.76%) |
Jan 25, 2019 | 28.65 | 29.25 | 28.49 | 29.04 | 6,404,000 | +0.83(+2.94%) |
Jan 24, 2019 | 28.06 | 28.45 | 27.76 | 28.21 | 5,500,868 | +0.15(+0.53%) |
Jan 23, 2019 | 28.45 | 28.89 | 28.02 | 28.06 | 6,422,736 | -0.83(-2.87%) |
Jan 22, 2019 | 29.26 | 29.26 | 28.35 | 28.89 | 5,411,081 | -0.70(-2.37%) |
Jan 18, 2019 | 29.76 | 29.94 | 29.28 | 29.59 | 3,881,000 | +0.04(+0.14%) |
Jan 17, 2019 | 29.12 | 29.55 | 28.75 | 29.55 | 4,651,233 | +0.29(+0.99%) |
Jan 16, 2019 | 29.34 | 29.63 | 29.17 | 29.26 | 2,840,128 | -0.09(-0.31%) |
Jan 15, 2019 | 29.52 | 29.75 | 29.17 | 29.35 | 3,614,076 | -0.16(-0.54%) |
Jan 14, 2019 | 29.24 | 29.70 | 29.01 | 29.51 | 2,639,524 | -0.04(-0.14%) |
Jan 11, 2019 | 28.89 | 29.58 | 28.81 | 29.55 | 3,606,500 | +0.44(+1.51%) |
Jan 10, 2019 | 28.85 | 29.20 | 28.63 | 29.11 | 3,228,575 | +0.17(+0.59%) |
Jan 09, 2019 | 29.91 | 29.99 | 28.36 | 28.94 | 7,470,298 | -0.93(-3.11%) |
Jan 08, 2019 | 29.99 | 30.45 | 29.64 | 29.87 | 4,897,981 | +0.12(+0.40%) |
Jan 07, 2019 | 28.78 | 30.13 | 28.65 | 29.75 | 5,246,240 | +0.91(+3.16%) |
Jan 04, 2019 | 27.67 | 28.88 | 27.55 | 28.84 | 5,373,800 | +1.61(+5.91%) |
Jan 03, 2019 | 27.83 | 28.18 | 27.17 | 27.23 | 4,791,504 | -0.69(-2.47%) |
Jan 02, 2019 | 26.91 | 28.16 | 26.87 | 27.92 | 3,768,186 | +0.52(+1.90%) |
Dec 31, 2018 | 27.31 | 27.58 | 26.98 | 27.40 | 3,982,400 | +0.13(+0.48%) |
Dec 28, 2018 | 27.48 | 27.78 | 27.14 | 27.27 | 3,838,300 | -0.16(-0.58%) |
Dec 27, 2018 | 27.19 | 27.44 | 26.30 | 27.43 | 4,757,150 | -0.28(-1.01%) |
Dec 26, 2018 | 26.54 | 27.76 | 26.09 | 27.71 | 5,416,405 | +1.50(+5.72%) |
Dec 24, 2018 | 26.36 | 26.82 | 26.04 | 26.21 | 3,063,900 | -0.25(-0.94%) |
Dec 21, 2018 | 27.44 | 27.86 | 26.18 | 26.46 | 9,944,700 | -0.90(-3.29%) |
Dec 20, 2018 | 27.58 | 27.82 | 26.86 | 27.36 | 6,541,692 | -0.36(-1.30%) |
Dec 19, 2018 | 28.93 | 29.09 | 27.58 | 27.72 | 5,573,697 | -1.11(-3.85%) |
Dec 18, 2018 | 28.98 | 29.39 | 28.50 | 28.83 | 4,617,559 | -0.01(-0.03%) |
Dec 17, 2018 | 29.10 | 29.42 | 28.65 | 28.84 | 4,466,522 | -0.21(-0.72%) |
Dec 14, 2018 | 29.67 | 29.96 | 28.96 | 29.05 | 3,440,800 | -0.99(-3.30%) |
Dec 13, 2018 | 30.51 | 30.72 | 29.82 | 30.04 | 3,410,126 | -0.37(-1.22%) |
Dec 12, 2018 | 30.05 | 30.69 | 30.00 | 30.41 | 4,796,591 | +0.79(+2.67%) |
Dec 11, 2018 | 30.61 | 30.76 | 29.31 | 29.62 | 5,121,943 | -0.68(-2.24%) |
Dec 10, 2018 | 30.49 | 30.51 | 29.10 | 30.30 | 5,804,376 | -0.25(-0.82%) |
Dec 07, 2018 | 31.82 | 32.00 | 30.45 | 30.55 | 5,866,600 | -1.29(-4.05%) |
Dec 06, 2018 | 32.49 | 32.69 | 31.39 | 31.84 | 7,640,927 | -1.12(-3.40%) |
Dec 04, 2018 | 34.14 | 34.35 | 32.71 | 32.96 | 4,421,500 | -1.14(-3.34%) |
Dec 03, 2018 | 34.19 | 34.46 | 33.44 | 34.10 | 3,444,472 | +0.24(+0.71%) |
Nov 30, 2018 | 34.13 | 34.46 | 33.33 | 33.86 | 3,520,900 | -0.18(-0.53%) |
Nov 29, 2018 | 33.83 | 34.45 | 33.61 | 34.04 | 3,141,164 | +0.00(+0.00%) |
Nov 28, 2018 | 33.51 | 34.04 | 33.03 | 34.04 | 3,785,369 | +0.55(+1.64%) |
Nov 27, 2018 | 33.27 | 33.59 | 33.03 | 33.49 | 3,074,415 | +0.02(+0.06%) |
Nov 26, 2018 | 33.79 | 33.88 | 33.34 | 33.47 | 3,347,070 | -0.02(-0.06%) |
Nov 23, 2018 | 33.17 | 33.80 | 32.90 | 33.49 | 1,313,400 | +0.11(+0.33%) |
Nov 21, 2018 | 33.38 | 33.38 | 33.38 | 0 | -0.53(-1.56%) | |
Nov 20, 2018 | 34.50 | 35.07 | 33.44 | 33.91 | 6,017,754 | -0.69(-1.99%) |
Nov 19, 2018 | 34.85 | 35.16 | 34.32 | 34.60 | 3,070,757 | -0.32(-0.92%) |
Nov 16, 2018 | 34.94 | 35.45 | 34.72 | 34.92 | 4,183,000 | -0.22(-0.63%) |
Nov 15, 2018 | 34.38 | 35.22 | 34.03 | 35.14 | 5,067,138 | +0.91(+2.66%) |
Nov 14, 2018 | 35.87 | 36.09 | 34.02 | 34.23 | 7,307,441 | -1.53(-4.28%) |
Nov 13, 2018 | 36.11 | 36.45 | 35.68 | 35.76 | 4,186,000 | -0.18(-0.50%) |
Nov 12, 2018 | 36.94 | 36.94 | 35.81 | 35.94 | 4,262,866 | -1.01(-2.73%) |
Nov 09, 2018 | 36.92 | 37.06 | 36.43 | 36.95 | 4,300,400 | -0.20(-0.54%) |
Nov 08, 2018 | 36.21 | 37.31 | 35.78 | 37.15 | 5,604,924 | +0.60(+1.64%) |
Nov 07, 2018 | 36.85 | 36.85 | 35.93 | 36.55 | 8,030,903 | +0.12(+0.33%) |
Nov 06, 2018 | 34.86 | 37.56 | 34.75 | 36.43 | 26,087,586 | +5.06(+16.13%) |
Nov 05, 2018 | 31.66 | 31.84 | 31.02 | 31.37 | 7,626,552 | -0.31(-0.98%) |
Nov 02, 2018 | 32.56 | 32.79 | 31.33 | 31.68 | 5,083,400 | -0.75(-2.31%) |