Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.33 | 30.81 | 30.33 | 30.73 | 1,830,492 | +0.33(+1.07%) |
Jan 30, 2019 | 30.07 | 30.46 | 29.96 | 30.40 | 3,207,312 | +0.52(+1.75%) |
Jan 29, 2019 | 29.94 | 30.12 | 29.66 | 29.88 | 2,008,542 | +0.04(+0.12%) |
Jan 28, 2019 | 29.98 | 30.14 | 29.73 | 29.84 | 4,801,903 | -0.48(-1.57%) |
Jan 25, 2019 | 30.12 | 30.37 | 29.98 | 30.32 | 1,523,310 | +0.49(+1.63%) |
Jan 24, 2019 | 29.78 | 30.09 | 29.59 | 29.83 | 1,965,955 | +0.08(+0.28%) |
Jan 23, 2019 | 29.67 | 30.05 | 29.20 | 29.75 | 1,520,548 | +0.20(+0.66%) |
Jan 22, 2019 | 29.58 | 29.76 | 29.28 | 29.55 | 1,621,456 | -0.19(-0.63%) |
Jan 18, 2019 | 29.57 | 29.84 | 29.27 | 29.74 | 2,039,730 | +0.42(+1.43%) |
Jan 17, 2019 | 29.42 | 29.72 | 29.06 | 29.32 | 2,043,988 | +0.41(+1.42%) |
Jan 16, 2019 | 28.98 | 29.29 | 28.66 | 28.91 | 2,489,572 | -0.15(-0.51%) |
Jan 15, 2019 | 28.83 | 29.24 | 28.82 | 29.06 | 2,131,071 | +0.27(+0.94%) |
Jan 14, 2019 | 28.65 | 28.96 | 28.58 | 28.79 | 2,543,751 | -0.27(-0.93%) |
Jan 11, 2019 | 28.63 | 29.25 | 28.41 | 29.06 | 3,807,418 | +0.21(+0.74%) |
Jan 10, 2019 | 27.92 | 28.84 | 27.81 | 28.84 | 4,774,426 | +0.62(+2.18%) |
Jan 09, 2019 | 28.05 | 28.38 | 27.34 | 28.23 | 7,143,780 | +0.39(+1.41%) |
Jan 08, 2019 | 28.09 | 28.13 | 27.51 | 27.84 | 3,668,852 | +0.12(+0.44%) |
Jan 07, 2019 | 27.27 | 27.98 | 27.12 | 27.72 | 5,030,773 | +0.49(+1.82%) |
Jan 04, 2019 | 27.19 | 27.79 | 27.15 | 27.22 | 3,644,214 | +0.48(+1.78%) |
Jan 03, 2019 | 27.19 | 27.30 | 26.59 | 26.75 | 2,082,618 | -0.68(-2.48%) |
Jan 02, 2019 | 26.76 | 27.75 | 26.66 | 27.43 | 3,463,879 | +0.41(+1.52%) |
Dec 31, 2018 | 26.78 | 27.05 | 26.55 | 27.02 | 2,236,498 | +0.30(+1.12%) |
Dec 28, 2018 | 26.88 | 26.98 | 26.51 | 26.72 | 3,634,992 | -0.07(-0.28%) |
Dec 27, 2018 | 26.49 | 26.81 | 26.17 | 26.79 | 4,208,597 | -0.04(-0.14%) |
Dec 26, 2018 | 25.84 | 26.87 | 25.80 | 26.83 | 3,165,474 | +1.18(+4.62%) |
Dec 24, 2018 | 25.78 | 26.07 | 25.52 | 25.65 | 1,597,835 | -0.46(-1.75%) |
Dec 21, 2018 | 27.03 | 27.45 | 26.08 | 26.10 | 4,497,230 | -0.91(-3.38%) |
Dec 20, 2018 | 27.42 | 27.72 | 26.73 | 27.02 | 3,973,789 | -0.74(-2.65%) |
Dec 19, 2018 | 28.49 | 28.84 | 27.60 | 27.75 | 4,070,233 | -0.64(-2.27%) |
Dec 18, 2018 | 29.29 | 29.32 | 28.23 | 28.40 | 6,156,459 | -0.66(-2.28%) |
Dec 17, 2018 | 29.52 | 29.76 | 28.03 | 29.06 | 7,742,542 | -0.86(-2.87%) |
Dec 14, 2018 | 30.11 | 30.32 | 29.77 | 29.92 | 6,847,499 | -0.59(-1.93%) |
Dec 13, 2018 | 30.72 | 30.91 | 30.25 | 30.50 | 6,461,425 | +0.56(+1.87%) |
Dec 12, 2018 | 29.20 | 30.84 | 29.20 | 29.95 | 7,381,809 | +0.89(+3.05%) |
Dec 11, 2018 | 32.64 | 33.10 | 28.70 | 29.06 | 15,058,131 | -4.10(-12.37%) |
Dec 10, 2018 | 33.97 | 34.00 | 32.85 | 33.16 | 6,320,868 | -0.84(-2.47%) |
Dec 07, 2018 | 35.01 | 35.33 | 33.85 | 34.00 | 3,089,406 | -1.11(-3.16%) |
Dec 06, 2018 | 34.40 | 35.13 | 34.09 | 35.11 | 4,232,295 | +0.14(+0.40%) |
Dec 04, 2018 | 35.64 | 35.65 | 34.65 | 34.97 | 4,206,743 | -0.86(-2.39%) |
Dec 03, 2018 | 35.89 | 36.09 | 35.62 | 35.83 | 2,373,886 | +0.34(+0.95%) |
Nov 30, 2018 | 35.16 | 35.60 | 35.10 | 35.49 | 3,045,977 | +0.21(+0.58%) |
Nov 29, 2018 | 35.58 | 35.72 | 35.03 | 35.29 | 2,028,434 | -0.25(-0.71%) |
Nov 28, 2018 | 34.82 | 35.62 | 34.45 | 35.54 | 8,677,583 | +0.91(+2.64%) |
Nov 27, 2018 | 34.55 | 35.13 | 34.44 | 34.63 | 2,736,447 | -0.02(-0.05%) |
Nov 26, 2018 | 34.24 | 34.78 | 33.84 | 34.65 | 8,505,185 | +0.69(+2.03%) |
Nov 23, 2018 | 34.09 | 34.27 | 33.73 | 33.95 | 953,168 | -0.37(-1.09%) |
Nov 21, 2018 | 34.33 | 34.33 | 34.33 | 0 | +0.91(+2.73%) | |
Nov 20, 2018 | 33.97 | 34.06 | 33.11 | 33.42 | 3,769,747 | +0.10(+0.31%) |
Nov 19, 2018 | 34.17 | 34.43 | 33.13 | 33.31 | 2,852,499 | -0.99(-2.87%) |
Nov 16, 2018 | 34.03 | 34.49 | 33.91 | 34.30 | 4,752,873 | +0.14(+0.41%) |
Nov 15, 2018 | 32.55 | 34.26 | 32.40 | 34.16 | 7,293,797 | +1.24(+3.76%) |
Nov 14, 2018 | 33.38 | 33.98 | 32.74 | 32.92 | 9,829,681 | -0.03(-0.08%) |
Nov 13, 2018 | 32.78 | 34.03 | 32.54 | 32.95 | 10,665,902 | +0.79(+2.46%) |
Nov 12, 2018 | 32.98 | 33.46 | 32.16 | 32.16 | 5,655,038 | -0.94(-2.84%) |
Nov 09, 2018 | 33.51 | 33.77 | 33.03 | 33.10 | 2,625,201 | -0.59(-1.74%) |
Nov 08, 2018 | 33.27 | 33.93 | 33.23 | 33.69 | 2,851,146 | +0.19(+0.56%) |
Nov 07, 2018 | 33.10 | 33.62 | 33.10 | 33.50 | 1,784,335 | +0.54(+1.64%) |
Nov 06, 2018 | 33.06 | 33.26 | 32.91 | 32.96 | 2,123,828 | -0.27(-0.81%) |
Nov 05, 2018 | 33.15 | 33.52 | 32.75 | 33.23 | 1,768,893 | -0.02(-0.06%) |
Nov 02, 2018 | 34.25 | 34.63 | 33.19 | 33.25 | 1,567,333 | -0.73(-2.16%) |