Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.49 | 28.77 | 28.00 | 28.72 | 993,571 | +0.23(+0.81%) |
Jan 30, 2019 | 28.59 | 28.86 | 28.27 | 28.49 | 629,962 | +0.14(+0.49%) |
Jan 29, 2019 | 28.91 | 29.00 | 28.09 | 28.35 | 1,188,434 | -0.54(-1.87%) |
Jan 28, 2019 | 28.70 | 28.94 | 28.36 | 28.89 | 1,080,127 | -0.01(-0.03%) |
Jan 25, 2019 | 29.01 | 29.36 | 28.77 | 28.90 | 637,700 | +0.09(+0.31%) |
Jan 24, 2019 | 28.80 | 28.97 | 28.14 | 28.81 | 980,402 | +0.02(+0.07%) |
Jan 23, 2019 | 28.80 | 29.70 | 28.69 | 28.79 | 1,020,813 | +0.05(+0.17%) |
Jan 22, 2019 | 29.01 | 29.54 | 28.50 | 28.74 | 1,844,627 | -0.65(-2.21%) |
Jan 18, 2019 | 31.00 | 31.12 | 28.96 | 29.39 | 1,799,300 | -1.30(-4.24%) |
Jan 17, 2019 | 30.26 | 31.17 | 30.26 | 30.69 | 1,113,362 | +0.16(+0.52%) |
Jan 16, 2019 | 30.11 | 30.57 | 29.70 | 30.53 | 1,082,119 | +0.48(+1.60%) |
Jan 15, 2019 | 29.83 | 30.51 | 28.90 | 30.05 | 1,411,683 | +0.16(+0.54%) |
Jan 14, 2019 | 31.33 | 31.33 | 29.33 | 29.89 | 2,108,841 | -1.07(-3.46%) |
Jan 11, 2019 | 31.02 | 31.41 | 30.55 | 30.96 | 876,600 | -0.14(-0.45%) |
Jan 10, 2019 | 30.60 | 31.83 | 30.49 | 31.10 | 997,723 | -0.27(-0.86%) |
Jan 09, 2019 | 30.53 | 31.88 | 30.06 | 31.37 | 1,498,144 | +1.25(+4.15%) |
Jan 08, 2019 | 29.51 | 30.75 | 29.27 | 30.12 | 2,234,185 | +0.95(+3.26%) |
Jan 07, 2019 | 27.77 | 29.84 | 27.70 | 29.17 | 2,206,692 | +1.46(+5.27%) |
Jan 04, 2019 | 27.54 | 27.99 | 27.10 | 27.71 | 1,155,400 | +0.64(+2.36%) |
Jan 03, 2019 | 27.30 | 28.18 | 26.80 | 27.07 | 1,087,364 | -0.53(-1.92%) |
Jan 02, 2019 | 26.11 | 27.79 | 25.74 | 27.60 | 1,985,635 | +1.62(+6.24%) |
Dec 31, 2018 | 26.93 | 27.10 | 25.76 | 25.98 | 801,000 | -0.66(-2.48%) |
Dec 28, 2018 | 26.61 | 27.02 | 26.29 | 26.64 | 878,600 | -0.04(-0.15%) |
Dec 27, 2018 | 26.01 | 26.68 | 25.51 | 26.68 | 985,232 | +0.21(+0.79%) |
Dec 26, 2018 | 24.21 | 26.50 | 24.14 | 26.47 | 1,256,825 | +2.54(+10.61%) |
Dec 24, 2018 | 24.36 | 24.42 | 23.64 | 23.93 | 665,500 | -0.51(-2.09%) |
Dec 21, 2018 | 24.33 | 25.20 | 24.33 | 24.44 | 2,428,500 | +0.15(+0.62%) |
Dec 20, 2018 | 24.53 | 25.20 | 23.67 | 24.29 | 1,409,336 | -0.67(-2.68%) |
Dec 19, 2018 | 25.08 | 25.47 | 24.81 | 24.96 | 922,186 | -0.20(-0.79%) |
Dec 18, 2018 | 25.33 | 25.92 | 24.99 | 25.16 | 1,209,469 | -0.03(-0.12%) |
Dec 17, 2018 | 25.22 | 25.75 | 24.64 | 25.19 | 1,178,928 | -0.20(-0.79%) |
Dec 14, 2018 | 25.07 | 25.95 | 25.03 | 25.39 | 958,700 | -0.01(-0.04%) |
Dec 13, 2018 | 26.13 | 26.26 | 24.95 | 25.40 | 700,835 | -0.57(-2.19%) |
Dec 12, 2018 | 25.86 | 26.45 | 25.44 | 25.97 | 748,428 | +0.24(+0.93%) |
Dec 11, 2018 | 25.83 | 26.02 | 25.45 | 25.73 | 681,169 | +0.24(+0.94%) |
Dec 10, 2018 | 25.00 | 25.75 | 24.95 | 25.49 | 1,070,320 | +0.49(+1.96%) |
Dec 07, 2018 | 26.40 | 26.67 | 24.65 | 25.00 | 1,382,200 | -1.31(-4.98%) |
Dec 06, 2018 | 26.46 | 26.75 | 25.44 | 26.31 | 4,586,678 | -0.99(-3.63%) |
Dec 04, 2018 | 29.17 | 29.80 | 27.12 | 27.30 | 1,920,600 | -1.80(-6.19%) |
Dec 03, 2018 | 28.44 | 29.27 | 27.59 | 29.10 | 1,698,927 | +1.30(+4.68%) |
Nov 30, 2018 | 27.09 | 28.17 | 26.82 | 27.80 | 943,000 | +0.71(+2.62%) |
Nov 29, 2018 | 27.64 | 27.77 | 26.59 | 27.09 | 794,449 | -0.67(-2.41%) |
Nov 28, 2018 | 26.94 | 28.05 | 26.51 | 27.76 | 1,545,656 | +1.16(+4.36%) |
Nov 27, 2018 | 26.15 | 26.82 | 25.78 | 26.60 | 817,871 | +0.11(+0.42%) |
Nov 26, 2018 | 25.73 | 26.89 | 25.34 | 26.49 | 1,495,145 | +0.88(+3.44%) |
Nov 23, 2018 | 25.46 | 25.96 | 25.11 | 25.61 | 264,800 | -0.04(-0.16%) |
Nov 21, 2018 | 25.65 | 25.65 | 25.65 | 0 | +0.59(+2.35%) | |
Nov 20, 2018 | 26.11 | 26.36 | 24.86 | 25.06 | 1,498,401 | -1.67(-6.25%) |
Nov 19, 2018 | 27.32 | 27.54 | 26.46 | 26.73 | 1,635,095 | -0.59(-2.16%) |
Nov 16, 2018 | 26.59 | 27.39 | 25.92 | 27.32 | 1,740,300 | +0.45(+1.67%) |
Nov 15, 2018 | 26.78 | 26.98 | 25.85 | 26.87 | 817,141 | -0.12(-0.44%) |
Nov 14, 2018 | 26.78 | 27.78 | 26.78 | 26.99 | 1,462,966 | +0.44(+1.66%) |
Nov 13, 2018 | 25.31 | 26.65 | 25.19 | 26.55 | 1,554,185 | +1.04(+4.08%) |
Nov 12, 2018 | 26.57 | 26.57 | 25.48 | 25.51 | 1,510,883 | +0.14(+0.55%) |
Nov 09, 2018 | 27.37 | 27.65 | 25.10 | 25.37 | 2,463,800 | -1.98(-7.24%) |
Nov 08, 2018 | 23.75 | 28.20 | 23.02 | 27.35 | 7,610,071 | +5.91(+27.57%) |
Nov 07, 2018 | 21.30 | 21.50 | 20.55 | 21.44 | 1,107,123 | +0.09(+0.42%) |
Nov 06, 2018 | 21.09 | 21.53 | 20.98 | 21.35 | 805,157 | +0.34(+1.62%) |
Nov 05, 2018 | 21.09 | 21.32 | 20.90 | 21.01 | 734,461 | -0.06(-0.28%) |
Nov 02, 2018 | 20.92 | 21.45 | 20.80 | 21.07 | 834,200 | +0.29(+1.40%) |