Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.94 | 31.15 | 30.03 | 30.84 | 27,253,352 | -0.39(-1.26%) |
Jan 30, 2019 | 31.13 | 31.45 | 30.13 | 31.23 | 29,827,748 | +0.36(+1.16%) |
Jan 29, 2019 | 31.50 | 31.56 | 30.74 | 30.88 | 21,023,064 | -0.30(-0.97%) |
Jan 28, 2019 | 30.69 | 31.37 | 30.61 | 31.18 | 24,354,208 | +0.28(+0.89%) |
Jan 25, 2019 | 30.20 | 30.94 | 30.06 | 30.90 | 18,581,034 | +0.98(+3.28%) |
Jan 24, 2019 | 29.97 | 30.12 | 29.63 | 29.92 | 13,065,072 | +0.04(+0.12%) |
Jan 23, 2019 | 30.61 | 30.73 | 29.75 | 29.89 | 21,035,842 | -0.27(-0.88%) |
Jan 22, 2019 | 31.47 | 31.85 | 30.00 | 30.15 | 61,451,496 | +1.74(+6.13%) |
Jan 18, 2019 | 28.05 | 28.43 | 27.90 | 28.41 | 15,100,439 | +0.57(+2.04%) |
Jan 17, 2019 | 27.63 | 28.00 | 27.55 | 27.84 | 13,821,423 | +0.08(+0.30%) |
Jan 16, 2019 | 28.10 | 28.14 | 27.74 | 27.76 | 13,718,576 | -0.35(-1.24%) |
Jan 15, 2019 | 27.77 | 28.18 | 27.74 | 28.11 | 7,806,088 | +0.42(+1.52%) |
Jan 14, 2019 | 27.66 | 27.75 | 27.49 | 27.69 | 8,208,330 | -0.18(-0.66%) |
Jan 11, 2019 | 27.63 | 27.99 | 26.96 | 27.87 | 14,610,646 | -0.15(-0.52%) |
Jan 10, 2019 | 27.61 | 28.08 | 27.50 | 28.02 | 9,506,611 | +0.26(+0.92%) |
Jan 09, 2019 | 27.49 | 27.86 | 27.26 | 27.76 | 11,573,774 | +0.27(+0.97%) |
Jan 08, 2019 | 27.26 | 27.57 | 26.95 | 27.50 | 8,924,821 | +0.49(+1.80%) |
Jan 07, 2019 | 26.54 | 27.17 | 26.51 | 27.01 | 14,633,908 | +0.46(+1.73%) |
Jan 04, 2019 | 26.21 | 26.65 | 25.96 | 26.55 | 15,923,125 | +0.60(+2.30%) |
Jan 03, 2019 | 26.24 | 26.41 | 25.91 | 25.96 | 11,780,424 | -0.49(-1.84%) |
Jan 02, 2019 | 25.34 | 26.54 | 25.26 | 26.44 | 12,209,721 | +0.71(+2.78%) |
Dec 31, 2018 | 26.01 | 26.12 | 25.56 | 25.73 | 8,324,297 | -0.16(-0.60%) |
Dec 28, 2018 | 25.76 | 26.25 | 25.68 | 25.88 | 9,580,912 | +0.19(+0.75%) |
Dec 27, 2018 | 25.19 | 25.70 | 24.76 | 25.69 | 10,387,336 | +0.17(+0.65%) |
Dec 26, 2018 | 24.15 | 25.55 | 23.84 | 25.52 | 12,551,269 | +1.57(+6.54%) |
Dec 24, 2018 | 24.33 | 24.67 | 23.96 | 23.96 | 6,782,251 | -0.40(-1.66%) |
Dec 21, 2018 | 25.68 | 25.97 | 24.10 | 24.36 | 35,109,608 | -1.29(-5.04%) |
Dec 20, 2018 | 25.85 | 26.14 | 25.28 | 25.65 | 22,143,444 | -0.28(-1.10%) |
Dec 19, 2018 | 26.11 | 26.79 | 25.74 | 25.94 | 20,121,262 | -0.18(-0.70%) |
Dec 18, 2018 | 26.18 | 26.38 | 26.05 | 26.12 | 13,453,835 | +0.02(+0.07%) |
Dec 17, 2018 | 26.38 | 26.58 | 25.99 | 26.10 | 16,476,095 | -0.39(-1.49%) |
Dec 14, 2018 | 26.39 | 26.71 | 26.35 | 26.50 | 12,112,254 | -0.10(-0.38%) |
Dec 13, 2018 | 26.76 | 26.86 | 26.37 | 26.60 | 12,544,217 | -0.02(-0.07%) |
Dec 12, 2018 | 26.12 | 27.03 | 25.90 | 26.62 | 14,008,074 | -0.01(-0.03%) |
Dec 11, 2018 | 26.95 | 27.08 | 26.52 | 26.62 | 13,667,867 | +0.06(+0.24%) |
Dec 10, 2018 | 26.73 | 26.84 | 26.32 | 26.56 | 11,616,360 | -0.07(-0.28%) |
Dec 07, 2018 | 26.97 | 27.41 | 26.50 | 26.63 | 12,858,891 | -0.38(-1.39%) |
Dec 06, 2018 | 26.47 | 27.07 | 26.37 | 27.01 | 16,902,326 | +0.19(+0.72%) |
Dec 04, 2018 | 27.55 | 27.80 | 26.70 | 26.82 | 18,908,690 | -0.86(-3.11%) |
Dec 03, 2018 | 27.65 | 27.83 | 27.33 | 27.68 | 20,634,492 | +0.32(+1.17%) |
Nov 30, 2018 | 27.01 | 27.39 | 26.82 | 27.36 | 21,504,952 | +0.30(+1.12%) |
Nov 29, 2018 | 27.10 | 27.38 | 26.87 | 27.06 | 9,505,133 | -0.22(-0.81%) |
Nov 28, 2018 | 26.40 | 27.35 | 26.31 | 27.28 | 23,999,936 | +0.93(+3.55%) |
Nov 27, 2018 | 26.19 | 26.47 | 26.04 | 26.34 | 10,718,413 | -0.05(-0.21%) |
Nov 26, 2018 | 26.40 | 26.60 | 26.15 | 26.40 | 11,928,865 | +0.33(+1.27%) |
Nov 23, 2018 | 25.83 | 26.62 | 25.83 | 26.07 | 7,887,531 | +0.09(+0.35%) |
Nov 21, 2018 | 25.97 | 25.97 | 25.97 | 0 | +0.16(+0.64%) | |
Nov 20, 2018 | 25.39 | 26.24 | 25.30 | 25.81 | 17,329,414 | +0.18(+0.72%) |
Nov 19, 2018 | 25.68 | 25.96 | 25.48 | 25.63 | 12,604,846 | -0.15(-0.57%) |
Nov 16, 2018 | 25.66 | 25.98 | 25.55 | 25.77 | 13,653,645 | -0.05(-0.18%) |
Nov 15, 2018 | 25.48 | 26.09 | 25.25 | 25.82 | 13,468,623 | +0.26(+1.00%) |
Nov 14, 2018 | 25.85 | 25.96 | 25.54 | 25.56 | 13,236,065 | -0.19(-0.75%) |
Nov 13, 2018 | 26.40 | 26.40 | 25.47 | 25.75 | 19,358,186 | -0.79(-2.97%) |
Nov 12, 2018 | 27.11 | 27.22 | 26.50 | 26.54 | 11,914,871 | -0.61(-2.26%) |
Nov 09, 2018 | 27.15 | 27.45 | 27.11 | 27.16 | 9,506,718 | -0.19(-0.70%) |
Nov 08, 2018 | 27.26 | 27.46 | 27.06 | 27.35 | 11,825,194 | -0.02(-0.07%) |
Nov 07, 2018 | 27.58 | 27.66 | 27.12 | 27.37 | 20,018,896 | -0.08(-0.30%) |
Nov 06, 2018 | 27.12 | 27.73 | 27.00 | 27.45 | 13,988,905 | +0.28(+1.05%) |
Nov 05, 2018 | 27.41 | 27.55 | 26.88 | 27.17 | 11,701,136 | -0.21(-0.77%) |
Nov 02, 2018 | 27.06 | 27.57 | 26.86 | 27.38 | 17,923,976 | +0.32(+1.19%) |