Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.61 | 28.29 | 27.49 | 27.92 | 374,238 | +0.34(+1.23%) |
Jan 30, 2019 | 27.82 | 28.15 | 27.21 | 27.58 | 386,538 | +0.03(+0.11%) |
Jan 29, 2019 | 27.49 | 28.01 | 27.40 | 27.55 | 554,092 | +0.03(+0.11%) |
Jan 28, 2019 | 27.13 | 27.69 | 27.07 | 27.52 | 349,024 | +0.20(+0.73%) |
Jan 25, 2019 | 27.55 | 28.27 | 27.27 | 27.32 | 448,600 | -0.10(-0.36%) |
Jan 24, 2019 | 27.13 | 27.45 | 26.99 | 27.42 | 710,281 | +0.31(+1.14%) |
Jan 23, 2019 | 27.50 | 27.83 | 27.00 | 27.11 | 733,418 | -0.38(-1.38%) |
Jan 22, 2019 | 27.60 | 27.96 | 27.29 | 27.49 | 695,487 | -0.38(-1.36%) |
Jan 18, 2019 | 28.20 | 28.49 | 27.82 | 27.87 | 557,100 | -0.49(-1.73%) |
Jan 17, 2019 | 28.38 | 28.77 | 28.16 | 28.36 | 608,926 | -0.29(-1.01%) |
Jan 16, 2019 | 28.13 | 29.16 | 28.10 | 28.65 | 632,051 | +0.55(+1.96%) |
Jan 15, 2019 | 26.36 | 28.17 | 26.35 | 28.10 | 1,175,878 | -0.43(-1.51%) |
Jan 14, 2019 | 28.49 | 29.30 | 26.25 | 28.53 | 2,379,561 | -2.85(-9.08%) |
Jan 11, 2019 | 30.99 | 31.75 | 30.68 | 31.38 | 221,400 | +0.21(+0.67%) |
Jan 10, 2019 | 30.75 | 31.20 | 30.38 | 31.17 | 451,983 | +0.26(+0.84%) |
Jan 09, 2019 | 31.59 | 31.78 | 30.78 | 30.91 | 371,509 | -0.81(-2.55%) |
Jan 08, 2019 | 31.75 | 32.14 | 31.39 | 31.72 | 485,164 | +0.28(+0.89%) |
Jan 07, 2019 | 31.38 | 32.17 | 30.47 | 31.44 | 295,261 | +0.06(+0.19%) |
Jan 04, 2019 | 30.64 | 31.69 | 30.15 | 31.38 | 357,000 | +1.17(+3.87%) |
Jan 03, 2019 | 30.75 | 31.31 | 30.10 | 30.21 | 366,376 | -0.50(-1.63%) |
Jan 02, 2019 | 30.47 | 31.26 | 29.82 | 30.71 | 499,167 | -0.17(-0.55%) |
Dec 31, 2018 | 30.80 | 31.26 | 30.34 | 30.88 | 427,300 | +0.27(+0.88%) |
Dec 28, 2018 | 30.35 | 31.21 | 30.26 | 30.61 | 368,600 | +0.26(+0.86%) |
Dec 27, 2018 | 30.71 | 30.94 | 29.12 | 30.35 | 336,882 | -0.76(-2.44%) |
Dec 26, 2018 | 29.51 | 31.18 | 28.97 | 31.11 | 392,730 | +1.83(+6.25%) |
Dec 24, 2018 | 29.75 | 29.95 | 28.73 | 29.28 | 349,600 | -0.62(-2.07%) |
Dec 21, 2018 | 31.11 | 31.11 | 29.67 | 29.90 | 1,168,900 | -0.56(-1.84%) |
Dec 20, 2018 | 30.70 | 31.31 | 30.02 | 30.46 | 512,417 | -0.26(-0.85%) |
Dec 19, 2018 | 31.58 | 31.90 | 30.40 | 30.72 | 469,195 | -0.78(-2.48%) |
Dec 18, 2018 | 31.28 | 31.77 | 31.01 | 31.50 | 490,091 | +0.46(+1.48%) |
Dec 17, 2018 | 31.83 | 31.88 | 30.83 | 31.04 | 643,437 | -1.06(-3.30%) |
Dec 14, 2018 | 33.10 | 33.70 | 31.96 | 32.10 | 400,200 | -1.29(-3.86%) |
Dec 13, 2018 | 33.65 | 33.89 | 32.86 | 33.39 | 652,810 | -0.18(-0.54%) |
Dec 12, 2018 | 34.30 | 34.43 | 33.51 | 33.57 | 433,964 | -0.35(-1.03%) |
Dec 11, 2018 | 34.48 | 35.29 | 33.84 | 33.92 | 462,954 | -0.23(-0.67%) |
Dec 10, 2018 | 36.08 | 36.26 | 33.97 | 34.15 | 350,119 | -1.83(-5.09%) |
Dec 07, 2018 | 35.86 | 36.80 | 35.48 | 35.98 | 453,500 | +0.02(+0.06%) |
Dec 06, 2018 | 36.23 | 36.52 | 35.29 | 35.96 | 895,337 | -0.86(-2.34%) |
Dec 04, 2018 | 38.17 | 38.39 | 36.72 | 36.82 | 361,500 | -1.29(-3.38%) |
Dec 03, 2018 | 39.06 | 39.39 | 37.53 | 38.11 | 354,435 | -0.71(-1.83%) |
Nov 30, 2018 | 39.00 | 39.42 | 38.64 | 38.82 | 495,000 | -0.11(-0.28%) |
Nov 29, 2018 | 38.60 | 39.43 | 38.60 | 38.93 | 328,619 | +0.23(+0.59%) |
Nov 28, 2018 | 38.17 | 38.73 | 37.41 | 38.70 | 432,284 | +0.64(+1.68%) |
Nov 27, 2018 | 37.98 | 38.68 | 37.72 | 38.06 | 342,318 | -0.15(-0.39%) |
Nov 26, 2018 | 38.35 | 38.74 | 38.05 | 38.21 | 253,655 | +0.08(+0.21%) |
Nov 23, 2018 | 37.68 | 38.46 | 37.68 | 38.13 | 110,100 | +0.26(+0.69%) |
Nov 21, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.21(+0.56%) | |
Nov 20, 2018 | 37.97 | 38.30 | 37.61 | 37.66 | 382,622 | -0.54(-1.41%) |
Nov 19, 2018 | 38.40 | 38.65 | 37.75 | 38.20 | 542,808 | +0.00(+0.00%) |
Nov 16, 2018 | 37.62 | 38.30 | 37.52 | 38.20 | 504,100 | +0.22(+0.58%) |
Nov 15, 2018 | 38.43 | 38.68 | 37.65 | 37.98 | 597,009 | -0.77(-1.99%) |
Nov 14, 2018 | 38.98 | 39.35 | 38.14 | 38.75 | 579,693 | -0.01(-0.03%) |
Nov 13, 2018 | 38.89 | 39.47 | 38.67 | 38.76 | 454,433 | -0.40(-1.02%) |
Nov 12, 2018 | 39.87 | 40.04 | 39.09 | 39.16 | 511,156 | -0.65(-1.63%) |
Nov 09, 2018 | 40.72 | 41.29 | 39.38 | 39.81 | 391,000 | -1.12(-2.74%) |
Nov 08, 2018 | 41.19 | 41.45 | 40.55 | 40.93 | 386,867 | -0.36(-0.87%) |
Nov 07, 2018 | 40.64 | 41.76 | 40.41 | 41.29 | 790,470 | +0.71(+1.75%) |
Nov 06, 2018 | 39.14 | 40.94 | 39.14 | 40.58 | 536,101 | +1.52(+3.89%) |
Nov 05, 2018 | 37.71 | 39.40 | 37.51 | 39.06 | 490,661 | +1.33(+3.53%) |
Nov 02, 2018 | 37.98 | 38.34 | 36.58 | 37.73 | 590,300 | +0.08(+0.21%) |