Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.69 | 33.64 | 32.60 | 33.30 | 5,514,672 | +0.87(+2.68%) |
Jan 30, 2019 | 32.00 | 32.49 | 31.71 | 32.43 | 2,848,190 | +0.74(+2.34%) |
Jan 29, 2019 | 32.09 | 32.23 | 31.03 | 31.69 | 2,791,031 | -0.20(-0.63%) |
Jan 28, 2019 | 32.00 | 32.41 | 31.77 | 31.89 | 3,700,849 | -0.42(-1.30%) |
Jan 25, 2019 | 32.00 | 32.35 | 31.71 | 32.31 | 3,881,300 | +0.62(+1.96%) |
Jan 24, 2019 | 30.49 | 31.73 | 30.34 | 31.69 | 4,773,424 | +1.40(+4.62%) |
Jan 23, 2019 | 31.05 | 31.70 | 30.14 | 30.29 | 3,926,319 | -0.67(-2.16%) |
Jan 22, 2019 | 31.97 | 32.01 | 30.69 | 30.96 | 5,542,056 | -1.44(-4.44%) |
Jan 18, 2019 | 31.99 | 32.84 | 31.83 | 32.40 | 5,507,000 | +0.79(+2.50%) |
Jan 17, 2019 | 30.95 | 32.05 | 30.95 | 31.61 | 5,880,469 | +0.52(+1.67%) |
Jan 16, 2019 | 30.55 | 31.45 | 30.31 | 31.09 | 4,160,877 | +0.56(+1.83%) |
Jan 15, 2019 | 29.77 | 30.55 | 29.77 | 30.53 | 3,555,642 | +0.88(+2.97%) |
Jan 14, 2019 | 29.50 | 30.01 | 29.08 | 29.65 | 3,386,185 | -0.17(-0.57%) |
Jan 11, 2019 | 30.00 | 30.44 | 29.67 | 29.82 | 3,002,600 | -0.26(-0.86%) |
Jan 10, 2019 | 29.84 | 30.22 | 29.55 | 30.08 | 3,064,240 | -0.10(-0.33%) |
Jan 09, 2019 | 29.80 | 30.40 | 29.56 | 30.18 | 4,252,639 | +0.70(+2.37%) |
Jan 08, 2019 | 29.14 | 29.92 | 28.47 | 29.48 | 4,255,918 | +0.30(+1.03%) |
Jan 07, 2019 | 28.55 | 29.60 | 28.25 | 29.18 | 3,795,810 | +0.63(+2.21%) |
Jan 04, 2019 | 27.47 | 28.86 | 27.45 | 28.55 | 4,038,600 | +1.59(+5.90%) |
Jan 03, 2019 | 27.26 | 27.57 | 26.78 | 26.96 | 3,065,305 | -0.63(-2.28%) |
Jan 02, 2019 | 26.41 | 27.88 | 26.32 | 27.59 | 3,340,420 | +0.53(+1.96%) |
Dec 31, 2018 | 28.01 | 28.19 | 26.60 | 27.06 | 3,289,600 | -0.69(-2.49%) |
Dec 28, 2018 | 28.46 | 28.67 | 27.46 | 27.75 | 3,531,500 | -0.68(-2.39%) |
Dec 27, 2018 | 27.42 | 28.55 | 27.24 | 28.43 | 6,491,853 | +0.45(+1.61%) |
Dec 26, 2018 | 27.15 | 28.01 | 26.52 | 27.98 | 3,111,683 | +1.14(+4.25%) |
Dec 24, 2018 | 26.37 | 27.78 | 25.93 | 26.84 | 3,189,900 | +0.35(+1.32%) |
Dec 21, 2018 | 26.58 | 27.07 | 26.00 | 26.49 | 6,965,600 | +0.18(+0.68%) |
Dec 20, 2018 | 26.26 | 26.94 | 26.07 | 26.31 | 2,588,181 | +0.03(+0.11%) |
Dec 19, 2018 | 27.05 | 27.52 | 25.97 | 26.28 | 3,758,977 | -0.77(-2.85%) |
Dec 18, 2018 | 27.40 | 27.60 | 27.00 | 27.05 | 2,651,941 | -0.26(-0.95%) |
Dec 17, 2018 | 27.95 | 27.95 | 27.04 | 27.31 | 3,191,394 | -0.87(-3.09%) |
Dec 14, 2018 | 27.84 | 28.77 | 27.73 | 28.18 | 4,866,900 | -0.12(-0.42%) |
Dec 13, 2018 | 29.02 | 29.20 | 28.19 | 28.30 | 2,988,092 | -0.73(-2.51%) |
Dec 12, 2018 | 29.10 | 29.41 | 28.90 | 29.03 | 5,088,677 | +0.59(+2.07%) |
Dec 11, 2018 | 29.09 | 29.58 | 28.43 | 28.44 | 5,066,282 | -0.12(-0.42%) |
Dec 10, 2018 | 28.39 | 28.84 | 27.91 | 28.56 | 3,335,695 | -0.01(-0.04%) |
Dec 07, 2018 | 28.62 | 29.73 | 28.55 | 28.57 | 4,220,800 | -0.41(-1.41%) |
Dec 06, 2018 | 28.75 | 29.43 | 28.22 | 28.98 | 5,236,321 | -0.65(-2.19%) |
Dec 04, 2018 | 30.00 | 30.55 | 29.39 | 29.63 | 5,809,900 | -0.39(-1.30%) |
Dec 03, 2018 | 30.00 | 30.64 | 29.78 | 30.02 | 8,011,373 | +1.17(+4.06%) |
Nov 30, 2018 | 28.03 | 28.89 | 27.66 | 28.85 | 4,218,000 | +0.81(+2.89%) |
Nov 29, 2018 | 28.76 | 28.76 | 27.50 | 28.04 | 6,424,128 | -0.82(-2.84%) |
Nov 28, 2018 | 28.53 | 29.13 | 27.90 | 28.86 | 4,850,949 | +0.61(+2.16%) |
Nov 27, 2018 | 27.71 | 28.62 | 27.68 | 28.25 | 4,205,958 | +0.48(+1.73%) |
Nov 26, 2018 | 26.71 | 27.94 | 26.62 | 27.77 | 6,201,723 | +1.55(+5.91%) |
Nov 23, 2018 | 26.63 | 26.96 | 26.03 | 26.22 | 3,732,500 | -0.77(-2.85%) |
Nov 21, 2018 | 26.99 | 26.99 | 26.99 | 0 | +1.59(+6.26%) | |
Nov 20, 2018 | 25.49 | 26.21 | 25.34 | 25.40 | 5,154,090 | -0.77(-2.94%) |
Nov 19, 2018 | 26.41 | 26.92 | 26.01 | 26.17 | 5,088,115 | -0.23(-0.87%) |
Nov 16, 2018 | 26.17 | 26.59 | 25.97 | 26.40 | 4,091,800 | +0.08(+0.30%) |
Nov 15, 2018 | 26.41 | 27.16 | 25.97 | 26.32 | 9,750,669 | +0.00(+0.00%) |
Nov 14, 2018 | 25.67 | 26.71 | 25.45 | 26.32 | 10,016,434 | +1.05(+4.16%) |
Nov 13, 2018 | 25.88 | 26.73 | 25.00 | 25.27 | 11,009,460 | -0.28(-1.10%) |
Nov 12, 2018 | 25.96 | 26.45 | 25.30 | 25.55 | 9,880,748 | -0.58(-2.22%) |
Nov 09, 2018 | 27.27 | 27.40 | 25.78 | 26.13 | 9,931,700 | -1.76(-6.31%) |
Nov 08, 2018 | 29.75 | 29.84 | 27.50 | 27.89 | 30,213,064 | -6.55(-19.02%) |
Nov 07, 2018 | 34.00 | 34.48 | 33.32 | 34.44 | 3,986,448 | +0.88(+2.62%) |
Nov 06, 2018 | 34.11 | 34.88 | 33.09 | 33.56 | 2,787,734 | -0.53(-1.55%) |
Nov 05, 2018 | 34.74 | 35.03 | 33.76 | 34.09 | 2,878,353 | -0.88(-2.52%) |
Nov 02, 2018 | 35.34 | 35.95 | 34.59 | 34.97 | 4,556,200 | +0.09(+0.26%) |