Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.31 | 29.63 | 29.30 | 29.57 | 3,723,058 | +0.24(+0.83%) |
Jan 30, 2019 | 29.04 | 29.42 | 28.96 | 29.32 | 2,516,156 | +0.45(+1.57%) |
Jan 29, 2019 | 28.94 | 28.98 | 28.77 | 28.87 | 2,252,787 | -0.05(-0.16%) |
Jan 28, 2019 | 28.87 | 28.92 | 28.70 | 28.92 | 4,575,706 | -0.22(-0.74%) |
Jan 25, 2019 | 29.09 | 29.21 | 29.04 | 29.13 | 2,859,320 | +0.26(+0.90%) |
Jan 24, 2019 | 28.81 | 28.93 | 28.71 | 28.87 | 3,665,621 | +0.04(+0.14%) |
Jan 23, 2019 | 28.90 | 28.99 | 28.55 | 28.83 | 2,911,579 | +0.04(+0.13%) |
Jan 22, 2019 | 29.02 | 29.02 | 28.60 | 28.79 | 6,216,199 | -0.39(-1.35%) |
Jan 18, 2019 | 29.04 | 29.24 | 28.93 | 29.19 | 5,044,563 | +0.37(+1.29%) |
Jan 17, 2019 | 28.49 | 28.91 | 28.45 | 28.82 | 4,123,171 | +0.23(+0.82%) |
Jan 16, 2019 | 28.54 | 28.69 | 28.54 | 28.58 | 2,720,136 | +0.08(+0.27%) |
Jan 15, 2019 | 28.25 | 28.54 | 28.24 | 28.50 | 2,378,447 | +0.30(+1.07%) |
Jan 14, 2019 | 28.14 | 28.28 | 28.08 | 28.20 | 2,675,279 | -0.16(-0.55%) |
Jan 11, 2019 | 28.23 | 28.36 | 28.16 | 28.36 | 5,217,610 | -0.00(-0.02%) |
Jan 10, 2019 | 28.06 | 28.38 | 27.99 | 28.36 | 2,736,373 | +0.12(+0.42%) |
Jan 09, 2019 | 28.20 | 28.34 | 28.06 | 28.24 | 3,071,573 | +0.15(+0.54%) |
Jan 08, 2019 | 28.10 | 28.16 | 27.80 | 28.09 | 3,238,826 | +0.28(+0.99%) |
Jan 07, 2019 | 27.64 | 28.00 | 27.55 | 27.82 | 5,051,266 | +0.20(+0.73%) |
Jan 04, 2019 | 27.06 | 27.68 | 27.04 | 27.61 | 7,896,463 | +0.92(+3.43%) |
Jan 03, 2019 | 27.14 | 27.16 | 26.65 | 26.70 | 5,473,057 | -0.64(-2.33%) |
Jan 02, 2019 | 26.90 | 27.45 | 26.88 | 27.34 | 8,388,983 | -0.02(-0.08%) |
Dec 31, 2018 | 27.27 | 27.36 | 27.05 | 27.36 | 9,464,584 | +0.26(+0.96%) |
Dec 28, 2018 | 27.27 | 27.46 | 26.94 | 27.10 | 8,690,562 | -0.04(-0.14%) |
Dec 27, 2018 | 26.51 | 27.14 | 26.13 | 27.14 | 11,039,769 | +0.24(+0.88%) |
Dec 26, 2018 | 25.79 | 26.90 | 25.57 | 26.90 | 13,621,894 | +1.26(+4.91%) |
Dec 24, 2018 | 26.12 | 26.24 | 25.63 | 25.64 | 10,274,655 | -0.68(-2.59%) |
Dec 21, 2018 | 26.93 | 27.28 | 26.24 | 26.32 | 13,420,907 | -0.56(-2.09%) |
Dec 20, 2018 | 27.17 | 27.34 | 26.59 | 26.88 | 12,694,157 | -0.43(-1.56%) |
Dec 19, 2018 | 27.74 | 28.18 | 27.11 | 27.31 | 5,914,867 | -0.42(-1.52%) |
Dec 18, 2018 | 27.94 | 28.04 | 27.55 | 27.73 | 6,991,691 | -0.01(-0.03%) |
Dec 17, 2018 | 28.21 | 28.33 | 27.56 | 27.74 | 7,355,513 | -0.59(-2.10%) |
Dec 14, 2018 | 28.58 | 28.70 | 28.26 | 28.33 | 5,294,236 | -0.52(-1.79%) |
Dec 13, 2018 | 28.98 | 29.08 | 28.72 | 28.85 | 3,787,334 | -0.03(-0.11%) |
Dec 12, 2018 | 29.08 | 29.25 | 28.87 | 28.88 | 3,609,326 | +0.16(+0.57%) |
Dec 11, 2018 | 29.11 | 29.13 | 28.55 | 28.72 | 4,582,570 | +0.00(+0.00%) |
Dec 10, 2018 | 28.67 | 28.83 | 28.14 | 28.72 | 5,143,141 | +0.03(+0.11%) |
Dec 07, 2018 | 29.30 | 29.51 | 28.57 | 28.69 | 4,800,559 | -0.69(-2.34%) |
Dec 06, 2018 | 28.94 | 29.37 | 28.56 | 29.37 | 5,359,339 | -0.04(-0.12%) |
Dec 04, 2018 | 30.30 | 30.33 | 29.36 | 29.41 | 5,666,997 | -0.97(-3.21%) |
Dec 03, 2018 | 30.48 | 30.57 | 30.18 | 30.38 | 3,405,558 | +0.39(+1.31%) |
Nov 30, 2018 | 29.78 | 30.06 | 29.76 | 29.99 | 2,436,747 | +0.20(+0.66%) |
Nov 29, 2018 | 29.77 | 29.97 | 29.63 | 29.80 | 3,347,753 | -0.06(-0.20%) |
Nov 28, 2018 | 29.30 | 29.86 | 29.20 | 29.86 | 2,969,813 | +0.67(+2.31%) |
Nov 27, 2018 | 28.98 | 29.18 | 28.92 | 29.18 | 1,769,913 | +0.07(+0.25%) |
Nov 26, 2018 | 28.93 | 29.12 | 28.88 | 29.11 | 2,418,017 | +0.46(+1.59%) |
Nov 23, 2018 | 28.63 | 28.81 | 28.58 | 28.65 | 1,724,748 | -0.18(-0.63%) |
Nov 21, 2018 | 28.84 | 28.84 | 28.84 | 0 | +0.13(+0.44%) | |
Nov 20, 2018 | 28.82 | 28.99 | 28.60 | 28.71 | 5,898,717 | -0.53(-1.81%) |
Nov 19, 2018 | 29.70 | 29.71 | 29.13 | 29.24 | 3,042,234 | -0.52(-1.74%) |
Nov 16, 2018 | 29.52 | 29.85 | 29.48 | 29.76 | 2,526,159 | +0.06(+0.21%) |
Nov 15, 2018 | 29.21 | 29.72 | 29.04 | 29.69 | 3,694,730 | +0.33(+1.13%) |
Nov 14, 2018 | 29.82 | 29.84 | 29.18 | 29.36 | 2,596,764 | -0.21(-0.71%) |
Nov 13, 2018 | 29.67 | 29.92 | 29.49 | 29.57 | 4,782,892 | -0.05(-0.17%) |
Nov 12, 2018 | 30.12 | 30.15 | 29.56 | 29.62 | 2,253,306 | -0.58(-1.91%) |
Nov 09, 2018 | 30.33 | 30.34 | 30.02 | 30.20 | 1,797,244 | -0.29(-0.96%) |
Nov 08, 2018 | 30.47 | 30.57 | 30.36 | 30.49 | 3,542,998 | -0.06(-0.21%) |
Nov 07, 2018 | 30.19 | 30.57 | 30.14 | 30.55 | 4,008,500 | +0.63(+2.10%) |
Nov 06, 2018 | 29.73 | 29.94 | 29.73 | 29.92 | 2,791,956 | +0.18(+0.61%) |
Nov 05, 2018 | 29.65 | 29.81 | 29.52 | 29.74 | 2,991,182 | +0.15(+0.52%) |
Nov 02, 2018 | 29.91 | 29.95 | 29.35 | 29.59 | 5,901,621 | -0.18(-0.60%) |