Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.67 | 25.70 | 25.00 | 25.28 | 3,485,524 | -0.28(-1.10%) |
Jan 30, 2019 | 25.64 | 25.81 | 25.39 | 25.56 | 2,072,799 | -0.29(-1.12%) |
Jan 29, 2019 | 25.30 | 26.06 | 25.19 | 25.85 | 3,390,683 | +0.12(+0.47%) |
Jan 28, 2019 | 25.83 | 26.05 | 25.50 | 25.73 | 3,397,010 | -1.67(-6.09%) |
Jan 25, 2019 | 26.50 | 27.54 | 26.48 | 27.40 | 2,806,900 | +0.44(+1.63%) |
Jan 24, 2019 | 26.75 | 27.20 | 26.46 | 26.96 | 3,443,470 | +0.65(+2.47%) |
Jan 23, 2019 | 27.01 | 27.13 | 25.83 | 26.31 | 3,243,860 | -0.34(-1.28%) |
Jan 22, 2019 | 27.11 | 27.40 | 26.41 | 26.65 | 4,733,629 | -1.76(-6.20%) |
Jan 18, 2019 | 27.33 | 28.95 | 27.29 | 28.41 | 6,926,300 | +0.14(+0.50%) |
Jan 17, 2019 | 29.32 | 29.36 | 28.01 | 28.27 | 2,237,285 | +0.05(+0.18%) |
Jan 16, 2019 | 30.18 | 30.33 | 27.75 | 28.22 | 4,456,715 | -0.50(-1.74%) |
Jan 15, 2019 | 29.55 | 29.82 | 28.61 | 28.72 | 4,412,305 | -1.03(-3.46%) |
Jan 14, 2019 | 28.00 | 29.98 | 28.00 | 29.75 | 8,607,808 | +3.66(+14.03%) |
Jan 11, 2019 | 25.23 | 26.25 | 25.06 | 26.09 | 3,706,600 | +1.34(+5.41%) |
Jan 10, 2019 | 25.20 | 25.39 | 24.55 | 24.75 | 3,607,259 | -0.14(-0.56%) |
Jan 09, 2019 | 24.58 | 24.98 | 24.38 | 24.89 | 1,630,593 | +0.15(+0.61%) |
Jan 08, 2019 | 25.10 | 25.28 | 24.55 | 24.74 | 2,470,925 | +0.36(+1.48%) |
Jan 07, 2019 | 24.50 | 24.79 | 24.24 | 24.38 | 2,063,439 | -0.71(-2.83%) |
Jan 04, 2019 | 24.77 | 25.25 | 24.18 | 25.09 | 2,623,600 | +0.88(+3.63%) |
Jan 03, 2019 | 24.21 | 24.54 | 23.93 | 24.21 | 2,716,622 | -0.28(-1.14%) |
Jan 02, 2019 | 24.22 | 24.79 | 24.11 | 24.49 | 3,978,445 | -0.22(-0.89%) |
Dec 31, 2018 | 25.82 | 25.87 | 24.27 | 24.71 | 4,872,000 | -2.69(-9.82%) |
Dec 28, 2018 | 27.68 | 28.19 | 27.16 | 27.40 | 3,343,200 | -1.46(-5.06%) |
Dec 27, 2018 | 28.40 | 29.42 | 27.94 | 28.86 | 3,540,804 | +0.63(+2.23%) |
Dec 26, 2018 | 27.97 | 28.87 | 27.54 | 28.23 | 3,380,145 | -1.08(-3.68%) |
Dec 24, 2018 | 28.95 | 29.49 | 28.79 | 29.31 | 2,105,000 | -0.94(-3.11%) |
Dec 21, 2018 | 29.92 | 31.15 | 29.65 | 30.25 | 3,163,100 | +0.15(+0.50%) |
Dec 20, 2018 | 30.95 | 31.11 | 29.11 | 30.10 | 3,700,651 | -0.04(-0.13%) |
Dec 19, 2018 | 29.07 | 30.53 | 28.77 | 30.14 | 3,896,578 | -0.60(-1.95%) |
Dec 18, 2018 | 29.84 | 31.06 | 29.67 | 30.74 | 4,589,888 | +2.03(+7.07%) |
Dec 17, 2018 | 30.08 | 30.10 | 28.44 | 28.71 | 4,223,334 | -2.04(-6.63%) |
Dec 14, 2018 | 31.95 | 32.04 | 30.75 | 30.75 | 5,050,800 | -2.69(-8.04%) |
Dec 13, 2018 | 34.63 | 34.87 | 33.13 | 33.44 | 5,907,814 | +0.20(+0.60%) |
Dec 12, 2018 | 33.96 | 34.44 | 33.07 | 33.24 | 6,008,283 | -2.09(-5.92%) |
Dec 11, 2018 | 36.12 | 36.20 | 35.21 | 35.33 | 5,209,191 | -1.16(-3.18%) |
Dec 10, 2018 | 36.29 | 37.76 | 35.87 | 36.49 | 6,099,159 | -0.03(-0.08%) |
Dec 07, 2018 | 35.56 | 36.97 | 35.54 | 36.52 | 7,080,000 | +1.17(+3.31%) |
Dec 06, 2018 | 34.89 | 35.56 | 34.58 | 35.35 | 5,084,009 | -0.97(-2.67%) |
Dec 04, 2018 | 36.58 | 36.88 | 35.96 | 36.32 | 6,310,200 | +1.18(+3.36%) |
Dec 03, 2018 | 35.02 | 35.55 | 34.35 | 35.14 | 5,527,943 | -2.18(-5.84%) |
Nov 30, 2018 | 37.19 | 37.63 | 36.20 | 37.32 | 4,417,400 | +0.23(+0.62%) |
Nov 29, 2018 | 36.97 | 37.71 | 36.04 | 37.09 | 6,520,640 | -0.65(-1.72%) |
Nov 28, 2018 | 35.78 | 38.23 | 35.26 | 37.74 | 14,426,327 | +3.60(+10.54%) |
Nov 27, 2018 | 33.96 | 35.14 | 33.53 | 34.14 | 5,260,737 | -0.42(-1.22%) |
Nov 26, 2018 | 33.57 | 34.99 | 33.45 | 34.56 | 7,474,839 | -1.82(-5.00%) |
Nov 23, 2018 | 35.92 | 37.18 | 35.92 | 36.38 | 3,849,000 | +0.08(+0.22%) |
Nov 21, 2018 | 36.30 | 36.30 | 36.30 | 0 | -0.38(-1.04%) | |
Nov 20, 2018 | 36.43 | 37.17 | 34.50 | 36.68 | 14,270,066 | -0.52(-1.40%) |
Nov 19, 2018 | 36.73 | 38.83 | 36.01 | 37.20 | 15,697,327 | +1.77(+5.00%) |
Nov 16, 2018 | 33.39 | 35.56 | 33.31 | 35.43 | 11,793,000 | +3.63(+11.42%) |
Nov 15, 2018 | 35.58 | 35.81 | 31.79 | 31.80 | 18,746,088 | -7.52(-19.13%) |
Nov 14, 2018 | 35.79 | 39.87 | 35.49 | 39.32 | 43,096,064 | +6.25(+18.90%) |
Nov 13, 2018 | 32.03 | 33.41 | 32.03 | 33.07 | 15,260,862 | +1.51(+4.78%) |
Nov 12, 2018 | 30.78 | 31.56 | 30.38 | 31.56 | 6,572,214 | +1.32(+4.37%) |
Nov 09, 2018 | 29.85 | 31.09 | 29.85 | 30.24 | 7,420,600 | +1.30(+4.49%) |
Nov 08, 2018 | 28.79 | 29.00 | 28.49 | 28.94 | 2,420,625 | +0.26(+0.91%) |
Nov 07, 2018 | 28.71 | 28.94 | 28.39 | 28.68 | 2,565,989 | -0.08(-0.28%) |
Nov 06, 2018 | 28.96 | 29.11 | 28.71 | 28.76 | 2,648,660 | -0.17(-0.59%) |
Nov 05, 2018 | 28.74 | 29.07 | 28.38 | 28.93 | 8,824,621 | +2.18(+8.15%) |
Nov 02, 2018 | 25.89 | 26.92 | 25.87 | 26.75 | 3,358,700 | +0.35(+1.33%) |