Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.32 | 27.34 | 27.03 | 27.09 | 5,979,683 | -0.21(-0.78%) |
Jan 30, 2019 | 27.57 | 27.65 | 27.21 | 27.31 | 7,424,553 | -0.45(-1.61%) |
Jan 29, 2019 | 27.68 | 27.84 | 27.63 | 27.76 | 2,664,410 | +0.04(+0.13%) |
Jan 28, 2019 | 27.74 | 27.90 | 27.70 | 27.72 | 3,578,110 | +0.22(+0.81%) |
Jan 25, 2019 | 27.50 | 27.56 | 27.39 | 27.49 | 5,149,432 | -0.21(-0.77%) |
Jan 24, 2019 | 27.76 | 27.88 | 27.65 | 27.71 | 4,405,537 | -0.04(-0.13%) |
Jan 23, 2019 | 27.66 | 28.02 | 27.59 | 27.75 | 5,241,378 | -0.04(-0.13%) |
Jan 22, 2019 | 27.59 | 27.97 | 27.56 | 27.78 | 10,614,232 | +0.37(+1.36%) |
Jan 18, 2019 | 27.57 | 27.66 | 27.35 | 27.41 | 8,079,181 | -0.35(-1.28%) |
Jan 17, 2019 | 28.10 | 28.10 | 27.67 | 27.77 | 6,247,174 | -0.21(-0.77%) |
Jan 16, 2019 | 27.98 | 28.01 | 27.87 | 27.98 | 4,811,617 | -0.07(-0.27%) |
Jan 15, 2019 | 28.32 | 28.32 | 28.00 | 28.05 | 6,263,489 | -0.32(-1.12%) |
Jan 14, 2019 | 28.43 | 28.47 | 28.27 | 28.37 | 4,267,635 | +0.18(+0.63%) |
Jan 11, 2019 | 28.31 | 28.40 | 28.18 | 28.19 | 4,785,600 | +0.01(+0.03%) |
Jan 10, 2019 | 28.48 | 28.57 | 28.16 | 28.18 | 9,826,098 | -0.12(-0.43%) |
Jan 09, 2019 | 28.32 | 28.48 | 28.18 | 28.31 | 6,965,473 | -0.13(-0.46%) |
Jan 08, 2019 | 28.40 | 28.73 | 28.35 | 28.44 | 5,891,392 | -0.27(-0.94%) |
Jan 07, 2019 | 28.85 | 28.99 | 28.50 | 28.71 | 7,227,275 | -0.20(-0.68%) |
Jan 04, 2019 | 29.50 | 29.55 | 28.82 | 28.90 | 14,389,526 | -1.03(-3.46%) |
Jan 03, 2019 | 29.44 | 29.97 | 29.41 | 29.94 | 15,112,175 | +0.74(+2.52%) |
Jan 02, 2019 | 29.68 | 29.69 | 29.08 | 29.20 | 29,566,132 | +0.00(+0.00%) |
Dec 31, 2018 | 29.27 | 29.52 | 29.20 | 29.20 | 10,317,533 | -0.29(-0.98%) |
Dec 28, 2018 | 29.27 | 29.64 | 29.06 | 29.49 | 18,531,690 | +0.07(+0.22%) |
Dec 27, 2018 | 30.09 | 30.53 | 29.41 | 29.42 | 15,804,764 | -0.27(-0.91%) |
Dec 26, 2018 | 31.02 | 31.31 | 29.68 | 29.69 | 24,562,668 | -1.53(-4.89%) |
Dec 24, 2018 | 30.65 | 31.22 | 30.48 | 31.22 | 16,460,368 | +0.81(+2.66%) |
Dec 21, 2018 | 29.72 | 30.51 | 29.33 | 30.41 | 20,786,252 | +0.59(+1.99%) |
Dec 20, 2018 | 29.49 | 30.11 | 29.29 | 29.82 | 30,897,498 | +0.50(+1.71%) |
Dec 19, 2018 | 28.86 | 29.53 | 28.40 | 29.32 | 17,739,726 | +0.45(+1.55%) |
Dec 18, 2018 | 28.65 | 29.07 | 28.55 | 28.87 | 9,989,937 | +0.01(+0.03%) |
Dec 17, 2018 | 28.41 | 29.05 | 28.27 | 28.86 | 14,530,283 | +0.56(+1.97%) |
Dec 14, 2018 | 28.04 | 28.35 | 27.91 | 28.30 | 8,835,849 | +0.53(+1.91%) |
Dec 13, 2018 | 27.65 | 27.89 | 27.55 | 27.77 | 6,358,690 | +0.03(+0.10%) |
Dec 12, 2018 | 27.53 | 27.75 | 27.37 | 27.74 | 8,786,269 | -0.14(-0.50%) |
Dec 11, 2018 | 27.51 | 28.06 | 27.49 | 27.88 | 7,368,634 | +0.00(+0.00%) |
Dec 10, 2018 | 27.98 | 28.47 | 27.77 | 27.88 | 16,720,285 | -0.06(-0.20%) |
Dec 07, 2018 | 27.35 | 28.03 | 27.16 | 27.94 | 12,247,990 | +0.65(+2.38%) |
Dec 06, 2018 | 27.70 | 28.04 | 27.29 | 27.29 | 19,877,030 | +0.06(+0.20%) |
Dec 04, 2018 | 26.48 | 27.28 | 26.43 | 27.23 | 17,596,064 | +0.84(+3.17%) |
Dec 03, 2018 | 26.29 | 26.56 | 26.28 | 26.40 | 8,396,672 | -0.33(-1.22%) |
Nov 30, 2018 | 26.92 | 26.95 | 26.67 | 26.72 | 7,267,974 | -0.19(-0.69%) |
Nov 29, 2018 | 26.92 | 27.05 | 26.74 | 26.91 | 7,354,139 | +0.07(+0.24%) |
Nov 28, 2018 | 27.35 | 27.46 | 26.84 | 26.84 | 8,876,913 | -0.62(-2.27%) |
Nov 27, 2018 | 27.69 | 27.74 | 27.47 | 27.47 | 4,247,683 | -0.09(-0.34%) |
Nov 26, 2018 | 27.72 | 27.78 | 27.55 | 27.56 | 8,150,422 | -0.44(-1.56%) |
Nov 23, 2018 | 28.02 | 28.02 | 27.85 | 28.00 | 2,578,875 | +0.18(+0.63%) |
Nov 21, 2018 | 27.82 | 27.82 | 27.82 | 0 | -0.08(-0.30%) | |
Nov 20, 2018 | 27.78 | 28.00 | 27.61 | 27.90 | 11,575,101 | +0.52(+1.90%) |
Nov 19, 2018 | 27.00 | 27.48 | 26.96 | 27.38 | 6,134,828 | +0.46(+1.69%) |
Nov 16, 2018 | 27.13 | 27.18 | 26.83 | 26.93 | 6,731,972 | -0.07(-0.28%) |
Nov 15, 2018 | 27.43 | 27.60 | 26.94 | 27.00 | 14,457,349 | -0.29(-1.06%) |
Nov 14, 2018 | 26.87 | 27.44 | 26.83 | 27.29 | 8,437,476 | +0.21(+0.79%) |
Nov 13, 2018 | 26.98 | 27.17 | 26.76 | 27.08 | 6,276,184 | +0.03(+0.10%) |
Nov 12, 2018 | 26.60 | 27.08 | 26.56 | 27.05 | 7,070,702 | +0.52(+1.96%) |
Nov 09, 2018 | 26.43 | 26.68 | 26.40 | 26.53 | 5,069,098 | +0.24(+0.92%) |
Nov 08, 2018 | 26.30 | 26.39 | 26.19 | 26.29 | 5,198,487 | +0.06(+0.21%) |
Nov 07, 2018 | 26.55 | 26.60 | 26.20 | 26.23 | 11,181,500 | -0.56(-2.08%) |
Nov 06, 2018 | 26.95 | 26.97 | 26.77 | 26.79 | 5,978,353 | -0.17(-0.62%) |
Nov 05, 2018 | 27.07 | 27.16 | 26.89 | 26.95 | 4,438,190 | -0.15(-0.55%) |
Nov 02, 2018 | 26.82 | 27.33 | 26.77 | 27.10 | 12,175,153 | +0.17(+0.62%) |