Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.38 | 28.43 | 27.29 | 28.38 | 6,690,000 | +1.64(+6.13%) |
Jan 30, 2019 | 27.00 | 27.25 | 25.08 | 26.74 | 10,363,531 | -0.66(-2.41%) |
Jan 29, 2019 | 27.82 | 27.82 | 27.29 | 27.40 | 1,671,154 | -0.39(-1.40%) |
Jan 28, 2019 | 27.40 | 27.84 | 27.23 | 27.79 | 2,422,267 | +0.11(+0.40%) |
Jan 25, 2019 | 27.52 | 27.75 | 27.40 | 27.68 | 2,697,800 | +0.36(+1.32%) |
Jan 24, 2019 | 26.66 | 27.51 | 26.42 | 27.32 | 4,545,108 | +0.76(+2.86%) |
Jan 23, 2019 | 26.80 | 27.13 | 26.25 | 26.56 | 2,646,916 | -0.04(-0.15%) |
Jan 22, 2019 | 27.60 | 27.73 | 26.44 | 26.60 | 3,788,037 | -1.11(-4.01%) |
Jan 18, 2019 | 27.42 | 27.89 | 27.21 | 27.71 | 3,268,800 | +0.41(+1.50%) |
Jan 17, 2019 | 27.05 | 27.48 | 26.95 | 27.30 | 2,344,623 | +0.19(+0.70%) |
Jan 16, 2019 | 27.21 | 27.52 | 27.06 | 27.11 | 2,477,070 | +0.01(+0.04%) |
Jan 15, 2019 | 27.11 | 27.39 | 26.98 | 27.10 | 1,844,948 | +0.10(+0.37%) |
Jan 14, 2019 | 26.89 | 27.08 | 26.57 | 27.00 | 2,963,607 | -0.12(-0.44%) |
Jan 11, 2019 | 26.63 | 27.28 | 26.50 | 27.12 | 2,842,100 | +0.31(+1.16%) |
Jan 10, 2019 | 27.10 | 27.17 | 26.57 | 26.81 | 3,311,085 | -0.47(-1.72%) |
Jan 09, 2019 | 27.38 | 27.70 | 27.20 | 27.28 | 3,766,404 | +0.04(+0.15%) |
Jan 08, 2019 | 26.74 | 27.45 | 26.62 | 27.24 | 3,447,946 | +0.71(+2.68%) |
Jan 07, 2019 | 26.09 | 26.83 | 25.80 | 26.53 | 4,022,588 | +0.39(+1.49%) |
Jan 04, 2019 | 25.97 | 26.42 | 25.91 | 26.14 | 3,856,100 | +0.46(+1.79%) |
Jan 03, 2019 | 25.47 | 25.95 | 24.97 | 25.68 | 4,965,184 | -0.15(-0.58%) |
Jan 02, 2019 | 24.37 | 25.85 | 24.11 | 25.83 | 4,595,546 | +1.09(+4.41%) |
Dec 31, 2018 | 24.92 | 24.93 | 24.09 | 24.74 | 4,096,200 | +0.10(+0.41%) |
Dec 28, 2018 | 24.85 | 25.05 | 24.40 | 24.64 | 3,404,300 | -0.14(-0.56%) |
Dec 27, 2018 | 25.00 | 25.08 | 23.79 | 24.78 | 3,505,788 | -0.77(-3.01%) |
Dec 26, 2018 | 24.60 | 25.57 | 24.19 | 25.55 | 3,324,261 | +1.08(+4.41%) |
Dec 24, 2018 | 24.81 | 25.05 | 24.38 | 24.47 | 2,378,200 | -0.58(-2.32%) |
Dec 21, 2018 | 25.78 | 26.59 | 24.94 | 25.05 | 6,623,100 | -0.81(-3.13%) |
Dec 20, 2018 | 26.70 | 26.89 | 25.51 | 25.86 | 6,556,701 | -1.02(-3.79%) |
Dec 19, 2018 | 27.01 | 27.59 | 26.68 | 26.88 | 6,556,842 | -0.02(-0.07%) |
Dec 18, 2018 | 27.63 | 27.84 | 26.72 | 26.90 | 4,516,192 | -0.62(-2.25%) |
Dec 17, 2018 | 27.81 | 28.24 | 27.40 | 27.52 | 3,995,931 | -0.45(-1.61%) |
Dec 14, 2018 | 27.78 | 28.43 | 27.59 | 27.97 | 4,358,200 | +0.00(+0.00%) |
Dec 13, 2018 | 28.31 | 28.57 | 27.63 | 27.97 | 4,386,697 | -0.41(-1.44%) |
Dec 12, 2018 | 28.42 | 28.84 | 28.25 | 28.38 | 4,333,979 | +0.44(+1.57%) |
Dec 11, 2018 | 28.73 | 29.14 | 27.70 | 27.94 | 3,560,256 | -0.43(-1.52%) |
Dec 10, 2018 | 28.87 | 29.07 | 27.66 | 28.37 | 4,953,189 | -0.56(-1.94%) |
Dec 07, 2018 | 29.11 | 29.55 | 28.64 | 28.93 | 6,862,000 | -0.22(-0.75%) |
Dec 06, 2018 | 27.61 | 29.17 | 27.56 | 29.15 | 6,958,632 | +1.17(+4.18%) |
Dec 04, 2018 | 28.57 | 29.13 | 27.78 | 27.98 | 8,598,600 | -0.22(-0.78%) |
Dec 03, 2018 | 30.59 | 30.72 | 27.70 | 28.20 | 13,947,681 | -2.52(-8.20%) |
Nov 30, 2018 | 31.68 | 31.73 | 30.54 | 30.72 | 5,420,700 | -0.91(-2.88%) |
Nov 29, 2018 | 31.23 | 31.88 | 31.00 | 31.63 | 3,442,133 | +0.32(+1.02%) |
Nov 28, 2018 | 30.28 | 31.38 | 30.01 | 31.31 | 3,262,207 | +1.18(+3.92%) |
Nov 27, 2018 | 30.06 | 30.39 | 29.93 | 30.13 | 2,829,568 | -0.01(-0.03%) |
Nov 26, 2018 | 30.67 | 30.87 | 29.86 | 30.14 | 2,820,731 | -0.29(-0.95%) |
Nov 23, 2018 | 30.34 | 30.60 | 29.78 | 30.43 | 1,457,200 | +0.07(+0.23%) |
Nov 21, 2018 | 30.36 | 30.36 | 30.36 | 0 | +0.85(+2.88%) | |
Nov 20, 2018 | 30.08 | 30.22 | 29.12 | 29.51 | 4,520,452 | -0.96(-3.15%) |
Nov 19, 2018 | 31.27 | 31.47 | 30.39 | 30.47 | 4,137,579 | -0.97(-3.09%) |
Nov 16, 2018 | 31.50 | 31.77 | 30.84 | 31.44 | 4,051,600 | -0.32(-1.01%) |
Nov 15, 2018 | 31.63 | 32.08 | 31.39 | 31.76 | 4,002,909 | -0.16(-0.50%) |
Nov 14, 2018 | 32.38 | 32.66 | 31.69 | 31.92 | 5,140,712 | -0.19(-0.59%) |
Nov 13, 2018 | 32.54 | 32.98 | 31.93 | 32.11 | 3,371,797 | -0.30(-0.93%) |
Nov 12, 2018 | 33.15 | 33.29 | 32.31 | 32.41 | 2,849,337 | -0.57(-1.73%) |
Nov 09, 2018 | 33.17 | 34.47 | 32.74 | 32.98 | 4,345,700 | -0.82(-2.43%) |
Nov 08, 2018 | 33.69 | 34.89 | 33.25 | 33.80 | 6,323,339 | +0.72(+2.18%) |
Nov 07, 2018 | 33.48 | 33.50 | 32.44 | 33.08 | 5,708,885 | -0.21(-0.63%) |
Nov 06, 2018 | 33.24 | 33.47 | 32.89 | 33.29 | 3,341,287 | +0.09(+0.27%) |
Nov 05, 2018 | 32.61 | 33.22 | 32.26 | 33.20 | 4,340,176 | +0.89(+2.75%) |
Nov 02, 2018 | 33.13 | 33.78 | 32.07 | 32.31 | 4,540,500 | -0.74(-2.24%) |