Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.53 | 30.19 | 29.44 | 29.91 | 5,521,819 | +0.21(+0.71%) |
Jan 30, 2019 | 29.73 | 29.80 | 29.20 | 29.69 | 3,456,264 | -0.05(-0.16%) |
Jan 29, 2019 | 29.49 | 29.91 | 29.14 | 29.74 | 4,176,781 | +0.11(+0.37%) |
Jan 28, 2019 | 28.86 | 29.65 | 28.73 | 29.63 | 4,213,267 | +0.45(+1.55%) |
Jan 25, 2019 | 29.44 | 30.15 | 29.16 | 29.18 | 2,776,082 | +0.14(+0.48%) |
Jan 24, 2019 | 28.49 | 29.14 | 28.48 | 29.04 | 3,767,710 | +0.49(+1.71%) |
Jan 23, 2019 | 28.89 | 29.00 | 28.13 | 28.55 | 3,560,888 | -0.05(-0.16%) |
Jan 22, 2019 | 29.34 | 29.38 | 28.40 | 28.60 | 5,563,894 | -1.13(-3.82%) |
Jan 18, 2019 | 29.38 | 30.04 | 29.35 | 29.73 | 6,027,705 | +0.56(+1.93%) |
Jan 17, 2019 | 28.19 | 29.26 | 28.13 | 29.17 | 4,258,142 | +0.78(+2.73%) |
Jan 16, 2019 | 28.92 | 29.26 | 28.31 | 28.39 | 6,308,650 | -0.63(-2.16%) |
Jan 15, 2019 | 29.11 | 29.33 | 28.50 | 29.02 | 7,155,258 | -0.91(-3.05%) |
Jan 14, 2019 | 29.87 | 30.17 | 29.69 | 29.93 | 3,358,696 | -0.11(-0.37%) |
Jan 11, 2019 | 30.00 | 30.17 | 29.68 | 30.04 | 2,862,130 | -0.23(-0.76%) |
Jan 10, 2019 | 29.92 | 30.35 | 29.69 | 30.28 | 5,228,015 | +0.18(+0.58%) |
Jan 09, 2019 | 29.37 | 30.33 | 28.93 | 30.10 | 5,389,029 | +0.78(+2.67%) |
Jan 08, 2019 | 29.31 | 29.47 | 28.80 | 29.32 | 5,636,559 | +0.27(+0.92%) |
Jan 07, 2019 | 28.80 | 29.31 | 28.21 | 29.05 | 5,072,714 | +0.79(+2.80%) |
Jan 04, 2019 | 27.36 | 28.30 | 27.16 | 28.26 | 4,898,532 | +1.54(+5.74%) |
Jan 03, 2019 | 26.96 | 27.13 | 26.35 | 26.73 | 4,229,535 | -0.44(-1.62%) |
Jan 02, 2019 | 26.42 | 27.30 | 26.31 | 27.17 | 3,138,398 | +0.29(+1.06%) |
Dec 31, 2018 | 26.70 | 27.05 | 26.39 | 26.88 | 2,871,463 | +0.31(+1.18%) |
Dec 28, 2018 | 26.92 | 27.35 | 26.46 | 26.57 | 3,423,805 | -0.23(-0.86%) |
Dec 27, 2018 | 25.87 | 26.80 | 25.75 | 26.80 | 3,556,401 | +0.53(+2.03%) |
Dec 26, 2018 | 25.35 | 26.27 | 24.85 | 26.27 | 3,431,875 | +0.95(+3.74%) |
Dec 24, 2018 | 25.95 | 26.16 | 25.31 | 25.32 | 2,096,900 | -0.88(-3.37%) |
Dec 21, 2018 | 26.79 | 27.44 | 26.01 | 26.20 | 7,455,319 | -0.44(-1.66%) |
Dec 20, 2018 | 26.56 | 27.14 | 26.27 | 26.64 | 8,060,602 | -0.23(-0.86%) |
Dec 19, 2018 | 26.57 | 27.67 | 26.54 | 26.87 | 7,093,179 | +0.31(+1.18%) |
Dec 18, 2018 | 26.76 | 27.14 | 26.46 | 26.56 | 4,363,334 | +0.00(+0.00%) |
Dec 17, 2018 | 27.07 | 27.32 | 26.42 | 26.56 | 3,813,878 | -0.60(-2.20%) |
Dec 14, 2018 | 26.81 | 27.38 | 26.74 | 27.16 | 3,669,629 | +0.01(+0.03%) |
Dec 13, 2018 | 27.44 | 27.63 | 26.93 | 27.15 | 3,831,661 | -0.08(-0.30%) |
Dec 12, 2018 | 27.29 | 27.60 | 27.22 | 27.23 | 3,133,582 | +0.27(+0.99%) |
Dec 11, 2018 | 27.94 | 28.17 | 26.91 | 26.96 | 4,242,884 | -0.56(-2.04%) |
Dec 10, 2018 | 27.66 | 28.01 | 27.14 | 27.53 | 4,500,546 | -0.17(-0.63%) |
Dec 07, 2018 | 28.09 | 28.67 | 27.54 | 27.70 | 4,866,879 | -0.33(-1.18%) |
Dec 06, 2018 | 27.71 | 28.13 | 27.48 | 28.03 | 5,838,954 | -0.17(-0.62%) |
Dec 04, 2018 | 29.58 | 29.81 | 28.16 | 28.21 | 4,672,722 | -1.70(-5.69%) |
Dec 03, 2018 | 29.81 | 30.43 | 29.47 | 29.91 | 5,328,037 | +0.77(+2.65%) |
Nov 30, 2018 | 28.80 | 29.16 | 28.66 | 29.13 | 3,008,080 | +0.38(+1.31%) |
Nov 29, 2018 | 29.28 | 29.41 | 28.52 | 28.76 | 4,730,879 | -0.62(-2.10%) |
Nov 28, 2018 | 28.52 | 29.37 | 27.91 | 29.37 | 5,455,016 | +0.84(+2.93%) |
Nov 27, 2018 | 28.59 | 28.91 | 28.44 | 28.54 | 4,201,180 | -0.26(-0.89%) |
Nov 26, 2018 | 28.65 | 28.90 | 28.32 | 28.79 | 6,343,568 | +0.43(+1.52%) |
Nov 23, 2018 | 28.22 | 28.67 | 28.11 | 28.36 | 1,098,811 | +0.05(+0.16%) |
Nov 21, 2018 | 28.32 | 28.32 | 28.32 | 0 | +0.14(+0.49%) | |
Nov 20, 2018 | 27.84 | 28.70 | 27.68 | 28.18 | 5,141,726 | -0.12(-0.42%) |
Nov 19, 2018 | 28.76 | 28.97 | 28.17 | 28.30 | 4,033,679 | -0.47(-1.63%) |
Nov 16, 2018 | 28.74 | 29.02 | 28.30 | 28.77 | 4,546,220 | -0.08(-0.29%) |
Nov 15, 2018 | 28.26 | 29.28 | 28.02 | 28.85 | 5,937,401 | +0.24(+0.84%) |
Nov 14, 2018 | 28.69 | 29.10 | 28.33 | 28.61 | 4,448,640 | +0.16(+0.55%) |
Nov 13, 2018 | 28.26 | 29.08 | 28.22 | 28.45 | 3,583,229 | +0.34(+1.21%) |
Nov 12, 2018 | 28.42 | 28.66 | 28.01 | 28.11 | 5,137,199 | -0.41(-1.45%) |
Nov 09, 2018 | 28.38 | 28.90 | 28.32 | 28.53 | 5,222,780 | +0.00(+0.00%) |
Nov 08, 2018 | 28.80 | 29.03 | 28.38 | 28.53 | 4,484,190 | -0.42(-1.46%) |
Nov 07, 2018 | 29.21 | 29.30 | 28.39 | 28.95 | 4,773,342 | +0.06(+0.22%) |
Nov 06, 2018 | 28.83 | 29.39 | 28.67 | 28.89 | 4,384,332 | +0.00(+0.00%) |
Nov 05, 2018 | 28.79 | 29.17 | 28.58 | 28.89 | 5,027,528 | +0.09(+0.32%) |
Nov 02, 2018 | 29.05 | 29.33 | 28.57 | 28.79 | 7,078,207 | -0.06(-0.22%) |