Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.43 | 29.19 | 28.00 | 28.56 | 2,249,748 | -0.40(-1.38%) |
Jan 30, 2019 | 28.12 | 29.03 | 27.98 | 28.95 | 2,111,895 | +1.16(+4.17%) |
Jan 29, 2019 | 27.82 | 28.36 | 27.65 | 27.80 | 1,809,927 | +0.01(+0.03%) |
Jan 28, 2019 | 28.12 | 28.28 | 27.61 | 27.79 | 1,472,374 | -0.75(-2.63%) |
Jan 25, 2019 | 27.41 | 28.68 | 27.37 | 28.54 | 1,999,254 | +1.45(+5.34%) |
Jan 24, 2019 | 26.67 | 27.28 | 26.67 | 27.09 | 1,255,881 | +0.34(+1.28%) |
Jan 23, 2019 | 27.05 | 27.56 | 26.37 | 26.75 | 1,523,490 | -0.26(-0.98%) |
Jan 22, 2019 | 27.57 | 27.73 | 26.81 | 27.01 | 1,860,980 | -0.90(-3.23%) |
Jan 18, 2019 | 27.58 | 28.28 | 27.51 | 27.92 | 1,347,484 | +0.66(+2.43%) |
Jan 17, 2019 | 26.89 | 27.60 | 26.89 | 27.25 | 2,150,885 | +0.38(+1.40%) |
Jan 16, 2019 | 26.05 | 27.19 | 26.05 | 26.88 | 2,071,387 | +0.78(+3.00%) |
Jan 15, 2019 | 26.29 | 26.58 | 25.71 | 26.10 | 2,146,639 | -0.34(-1.30%) |
Jan 14, 2019 | 26.70 | 26.76 | 26.19 | 26.44 | 1,813,599 | -0.59(-2.19%) |
Jan 11, 2019 | 26.70 | 27.45 | 26.64 | 27.03 | 1,667,735 | +0.20(+0.74%) |
Jan 10, 2019 | 26.06 | 26.89 | 25.71 | 26.83 | 1,528,879 | +0.57(+2.16%) |
Jan 09, 2019 | 26.78 | 26.92 | 26.14 | 26.26 | 2,790,632 | -0.25(-0.93%) |
Jan 08, 2019 | 26.02 | 26.85 | 26.02 | 26.51 | 3,286,137 | +1.05(+4.11%) |
Jan 07, 2019 | 24.89 | 25.91 | 24.30 | 25.46 | 2,561,755 | +0.65(+2.61%) |
Jan 04, 2019 | 23.74 | 24.98 | 23.71 | 24.82 | 2,539,224 | +1.81(+7.88%) |
Jan 03, 2019 | 23.38 | 23.60 | 22.84 | 23.00 | 2,473,229 | -0.42(-1.77%) |
Jan 02, 2019 | 22.10 | 23.48 | 21.93 | 23.42 | 2,526,360 | +0.88(+3.90%) |
Dec 31, 2018 | 22.20 | 22.73 | 22.03 | 22.54 | 1,674,120 | +0.37(+1.66%) |
Dec 28, 2018 | 22.26 | 22.63 | 22.05 | 22.17 | 1,696,029 | -0.03(-0.14%) |
Dec 27, 2018 | 21.51 | 22.21 | 21.13 | 22.21 | 2,074,042 | +0.27(+1.24%) |
Dec 26, 2018 | 20.57 | 21.98 | 20.26 | 21.93 | 2,216,646 | +1.45(+7.06%) |
Dec 24, 2018 | 20.90 | 21.25 | 20.42 | 20.49 | 1,183,477 | -0.47(-2.25%) |
Dec 21, 2018 | 21.26 | 21.80 | 20.94 | 20.96 | 5,839,890 | -0.27(-1.28%) |
Dec 20, 2018 | 21.08 | 22.24 | 20.88 | 21.23 | 2,560,493 | -0.25(-1.15%) |
Dec 19, 2018 | 21.71 | 22.34 | 21.30 | 21.48 | 2,427,326 | -0.22(-0.99%) |
Dec 18, 2018 | 21.67 | 22.19 | 21.59 | 21.69 | 3,199,550 | +0.11(+0.52%) |
Dec 17, 2018 | 22.00 | 22.42 | 21.19 | 21.58 | 4,518,666 | -0.72(-3.22%) |
Dec 14, 2018 | 21.30 | 22.45 | 21.30 | 22.30 | 7,520,646 | +0.62(+2.87%) |
Dec 13, 2018 | 21.43 | 22.00 | 21.25 | 21.68 | 2,892,137 | +0.39(+1.84%) |
Dec 12, 2018 | 20.79 | 21.43 | 20.69 | 21.29 | 3,734,095 | +1.05(+5.17%) |
Dec 11, 2018 | 20.88 | 21.03 | 20.14 | 20.24 | 1,954,247 | -0.06(-0.28%) |
Dec 10, 2018 | 20.71 | 21.00 | 20.10 | 20.30 | 2,055,035 | -0.57(-2.72%) |
Dec 07, 2018 | 21.50 | 21.77 | 20.63 | 20.86 | 2,419,286 | -0.61(-2.83%) |
Dec 06, 2018 | 21.33 | 21.47 | 20.14 | 21.47 | 4,956,780 | -0.22(-0.99%) |
Dec 04, 2018 | 23.11 | 23.26 | 21.58 | 21.69 | 3,224,672 | -1.36(-5.89%) |
Dec 03, 2018 | 23.29 | 23.67 | 22.70 | 23.04 | 2,335,117 | +0.30(+1.30%) |
Nov 30, 2018 | 22.68 | 23.02 | 22.37 | 22.75 | 4,108,931 | -0.02(-0.07%) |
Nov 29, 2018 | 22.41 | 22.89 | 22.15 | 22.76 | 2,465,114 | +0.13(+0.56%) |
Nov 28, 2018 | 22.59 | 22.75 | 21.60 | 22.64 | 2,870,109 | +0.06(+0.28%) |
Nov 27, 2018 | 22.91 | 23.07 | 22.23 | 22.57 | 2,161,079 | -0.54(-2.35%) |
Nov 26, 2018 | 23.42 | 23.93 | 22.69 | 23.12 | 1,915,480 | -0.01(-0.03%) |
Nov 23, 2018 | 23.08 | 23.49 | 22.79 | 23.12 | 1,088,203 | -0.42(-1.80%) |
Nov 21, 2018 | 23.55 | 23.55 | 23.55 | 0 | +0.72(+3.15%) | |
Nov 20, 2018 | 22.84 | 23.64 | 22.35 | 22.83 | 2,715,005 | -0.54(-2.32%) |
Nov 19, 2018 | 23.52 | 23.84 | 23.20 | 23.37 | 2,135,930 | -0.19(-0.81%) |
Nov 16, 2018 | 24.59 | 24.78 | 23.24 | 23.56 | 2,803,262 | -1.29(-5.17%) |
Nov 15, 2018 | 24.74 | 24.94 | 24.11 | 24.85 | 1,281,281 | +0.05(+0.19%) |
Nov 14, 2018 | 24.86 | 25.23 | 24.44 | 24.80 | 2,035,071 | +0.16(+0.64%) |
Nov 13, 2018 | 24.86 | 25.47 | 24.52 | 24.64 | 1,780,958 | -0.22(-0.89%) |
Nov 12, 2018 | 25.42 | 25.51 | 24.74 | 24.86 | 1,382,014 | -0.56(-2.21%) |
Nov 09, 2018 | 25.68 | 25.68 | 24.50 | 25.43 | 1,865,420 | -0.64(-2.46%) |
Nov 08, 2018 | 27.15 | 27.33 | 25.91 | 26.07 | 2,462,679 | -1.57(-5.68%) |
Nov 07, 2018 | 27.20 | 27.67 | 26.74 | 27.64 | 1,505,352 | +0.71(+2.65%) |
Nov 06, 2018 | 26.30 | 27.23 | 26.28 | 26.92 | 1,956,291 | +0.57(+2.16%) |
Nov 05, 2018 | 27.22 | 27.22 | 25.75 | 26.35 | 2,317,992 | -0.88(-3.23%) |
Nov 02, 2018 | 24.94 | 27.60 | 24.94 | 27.23 | 6,208,351 | -0.46(-1.66%) |