Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.32 | 30.80 | 30.32 | 30.72 | 1,831,055 | +0.33(+1.07%) |
Jan 30, 2019 | 30.06 | 30.45 | 29.95 | 30.39 | 3,208,298 | +0.52(+1.75%) |
Jan 29, 2019 | 29.93 | 30.11 | 29.65 | 29.87 | 2,009,160 | +0.04(+0.13%) |
Jan 28, 2019 | 29.97 | 30.13 | 29.72 | 29.83 | 4,803,380 | -0.48(-1.57%) |
Jan 25, 2019 | 30.11 | 30.36 | 29.97 | 30.31 | 1,523,779 | +0.48(+1.63%) |
Jan 24, 2019 | 29.77 | 30.08 | 29.58 | 29.82 | 1,966,559 | +0.08(+0.28%) |
Jan 23, 2019 | 29.67 | 30.04 | 29.19 | 29.74 | 1,521,015 | +0.20(+0.66%) |
Jan 22, 2019 | 29.57 | 29.75 | 29.27 | 29.54 | 1,621,954 | -0.19(-0.63%) |
Jan 18, 2019 | 29.56 | 29.83 | 29.26 | 29.73 | 2,040,357 | +0.42(+1.43%) |
Jan 17, 2019 | 29.41 | 29.71 | 29.05 | 29.31 | 2,044,617 | +0.41(+1.42%) |
Jan 16, 2019 | 28.97 | 29.28 | 28.65 | 28.90 | 2,490,338 | -0.15(-0.51%) |
Jan 15, 2019 | 28.82 | 29.23 | 28.81 | 29.05 | 2,131,726 | +0.27(+0.94%) |
Jan 14, 2019 | 28.64 | 28.95 | 28.57 | 28.78 | 2,544,533 | -0.27(-0.93%) |
Jan 11, 2019 | 28.62 | 29.25 | 28.40 | 29.05 | 3,808,589 | +0.21(+0.74%) |
Jan 10, 2019 | 27.91 | 28.84 | 27.80 | 28.84 | 4,775,894 | +0.62(+2.18%) |
Jan 09, 2019 | 28.04 | 28.37 | 27.33 | 28.22 | 7,145,976 | +0.39(+1.41%) |
Jan 08, 2019 | 28.08 | 28.12 | 27.50 | 27.83 | 3,669,980 | +0.12(+0.44%) |
Jan 07, 2019 | 27.26 | 27.97 | 27.11 | 27.71 | 5,032,320 | +0.49(+1.82%) |
Jan 04, 2019 | 27.19 | 27.78 | 27.14 | 27.21 | 3,645,335 | +0.48(+1.78%) |
Jan 03, 2019 | 27.19 | 27.29 | 26.58 | 26.74 | 2,083,258 | -0.68(-2.48%) |
Jan 02, 2019 | 26.76 | 27.74 | 26.65 | 27.42 | 3,464,944 | +0.41(+1.52%) |
Dec 31, 2018 | 26.78 | 27.05 | 26.55 | 27.01 | 2,237,185 | +0.30(+1.12%) |
Dec 28, 2018 | 26.87 | 26.97 | 26.50 | 26.71 | 3,636,110 | -0.07(-0.28%) |
Dec 27, 2018 | 26.48 | 26.80 | 26.16 | 26.78 | 4,209,891 | -0.04(-0.14%) |
Dec 26, 2018 | 25.83 | 26.86 | 25.79 | 26.82 | 3,166,447 | +1.18(+4.62%) |
Dec 24, 2018 | 25.77 | 26.06 | 25.52 | 25.64 | 1,598,326 | -0.46(-1.75%) |
Dec 21, 2018 | 27.02 | 27.44 | 26.08 | 26.09 | 4,498,612 | -0.91(-3.38%) |
Dec 20, 2018 | 27.41 | 27.72 | 26.72 | 27.01 | 3,975,011 | -0.74(-2.65%) |
Dec 19, 2018 | 28.48 | 28.84 | 27.60 | 27.74 | 4,071,484 | -0.64(-2.27%) |
Dec 18, 2018 | 29.28 | 29.31 | 28.22 | 28.39 | 6,158,351 | -0.66(-2.28%) |
Dec 17, 2018 | 29.51 | 29.75 | 28.02 | 29.05 | 7,744,922 | -0.86(-2.87%) |
Dec 14, 2018 | 30.10 | 30.31 | 29.76 | 29.91 | 6,849,604 | -0.59(-1.93%) |
Dec 13, 2018 | 30.71 | 30.90 | 30.24 | 30.50 | 6,463,412 | +0.56(+1.87%) |
Dec 12, 2018 | 29.19 | 30.83 | 29.19 | 29.94 | 7,384,079 | +0.89(+3.05%) |
Dec 11, 2018 | 32.63 | 33.09 | 28.70 | 29.05 | 15,062,761 | -4.10(-12.37%) |
Dec 10, 2018 | 33.96 | 33.99 | 32.84 | 33.15 | 6,322,811 | -0.84(-2.47%) |
Dec 07, 2018 | 35.00 | 35.31 | 33.84 | 33.99 | 3,090,355 | -1.11(-3.16%) |
Dec 06, 2018 | 34.39 | 35.12 | 34.08 | 35.10 | 4,233,596 | +0.14(+0.40%) |
Dec 04, 2018 | 35.63 | 35.64 | 34.63 | 34.96 | 4,208,037 | -0.86(-2.39%) |
Dec 03, 2018 | 35.88 | 36.08 | 35.61 | 35.82 | 2,374,616 | +0.34(+0.95%) |
Nov 30, 2018 | 35.15 | 35.59 | 35.09 | 35.48 | 3,046,914 | +0.21(+0.58%) |
Nov 29, 2018 | 35.57 | 35.71 | 35.02 | 35.28 | 2,029,057 | -0.25(-0.71%) |
Nov 28, 2018 | 34.81 | 35.61 | 34.44 | 35.53 | 8,680,251 | +0.91(+2.64%) |
Nov 27, 2018 | 34.54 | 35.12 | 34.43 | 34.62 | 2,737,288 | -0.02(-0.05%) |
Nov 26, 2018 | 34.23 | 34.77 | 33.83 | 34.63 | 8,507,800 | +0.69(+2.03%) |
Nov 23, 2018 | 34.08 | 34.26 | 33.72 | 33.94 | 953,461 | -0.37(-1.09%) |
Nov 21, 2018 | 34.32 | 34.32 | 34.32 | 0 | +0.91(+2.73%) | |
Nov 20, 2018 | 33.95 | 34.05 | 33.10 | 33.41 | 3,770,906 | +0.10(+0.31%) |
Nov 19, 2018 | 34.16 | 34.42 | 33.12 | 33.30 | 2,853,376 | -0.99(-2.87%) |
Nov 16, 2018 | 34.02 | 34.48 | 33.90 | 34.29 | 4,754,334 | +0.14(+0.41%) |
Nov 15, 2018 | 32.54 | 34.25 | 32.39 | 34.15 | 7,296,040 | +1.24(+3.76%) |
Nov 14, 2018 | 33.37 | 33.97 | 32.73 | 32.91 | 9,832,703 | -0.03(-0.08%) |
Nov 13, 2018 | 32.77 | 34.02 | 32.53 | 32.94 | 10,669,182 | +0.79(+2.46%) |
Nov 12, 2018 | 32.97 | 33.45 | 32.15 | 32.15 | 5,656,777 | -0.94(-2.84%) |
Nov 09, 2018 | 33.50 | 33.76 | 33.02 | 33.09 | 2,626,008 | -0.59(-1.74%) |
Nov 08, 2018 | 33.26 | 33.92 | 33.22 | 33.68 | 2,852,023 | +0.19(+0.56%) |
Nov 07, 2018 | 33.09 | 33.61 | 33.09 | 33.49 | 1,784,884 | +0.54(+1.64%) |
Nov 06, 2018 | 33.05 | 33.25 | 32.90 | 32.95 | 2,124,481 | -0.27(-0.81%) |
Nov 05, 2018 | 33.14 | 33.51 | 32.74 | 33.22 | 1,769,437 | -0.02(-0.06%) |
Nov 02, 2018 | 34.24 | 34.62 | 33.18 | 33.24 | 1,567,815 | -0.73(-2.16%) |