Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.93 | 31.14 | 30.02 | 30.83 | 27,262,156 | -0.39(-1.26%) |
Jan 30, 2019 | 31.12 | 31.44 | 30.13 | 31.22 | 29,837,384 | +0.36(+1.16%) |
Jan 29, 2019 | 31.49 | 31.55 | 30.73 | 30.87 | 21,029,856 | -0.30(-0.97%) |
Jan 28, 2019 | 30.68 | 31.36 | 30.60 | 31.17 | 24,362,076 | +0.27(+0.89%) |
Jan 25, 2019 | 30.19 | 30.93 | 30.05 | 30.89 | 18,587,038 | +0.98(+3.28%) |
Jan 24, 2019 | 29.96 | 30.11 | 29.62 | 29.91 | 13,069,293 | +0.04(+0.12%) |
Jan 23, 2019 | 30.60 | 30.72 | 29.74 | 29.88 | 21,042,638 | -0.27(-0.88%) |
Jan 22, 2019 | 31.46 | 31.84 | 29.99 | 30.14 | 61,471,352 | +1.74(+6.13%) |
Jan 18, 2019 | 28.05 | 28.42 | 27.89 | 28.40 | 15,105,317 | +0.57(+2.04%) |
Jan 17, 2019 | 27.62 | 27.99 | 27.54 | 27.83 | 13,825,889 | +0.08(+0.30%) |
Jan 16, 2019 | 28.09 | 28.13 | 27.73 | 27.75 | 13,723,008 | -0.35(-1.24%) |
Jan 15, 2019 | 27.76 | 28.17 | 27.73 | 28.10 | 7,808,609 | +0.42(+1.52%) |
Jan 14, 2019 | 27.65 | 27.74 | 27.48 | 27.68 | 8,210,982 | -0.18(-0.66%) |
Jan 11, 2019 | 27.62 | 27.98 | 26.95 | 27.86 | 14,615,366 | -0.15(-0.52%) |
Jan 10, 2019 | 27.61 | 28.07 | 27.50 | 28.01 | 9,509,682 | +0.26(+0.92%) |
Jan 09, 2019 | 27.48 | 27.85 | 27.25 | 27.75 | 11,577,513 | +0.27(+0.97%) |
Jan 08, 2019 | 27.25 | 27.56 | 26.94 | 27.49 | 8,927,704 | +0.49(+1.80%) |
Jan 07, 2019 | 26.53 | 27.17 | 26.51 | 27.00 | 14,638,635 | +0.46(+1.73%) |
Jan 04, 2019 | 26.20 | 26.64 | 25.96 | 26.54 | 15,928,269 | +0.60(+2.30%) |
Jan 03, 2019 | 26.23 | 26.41 | 25.90 | 25.95 | 11,784,230 | -0.49(-1.84%) |
Jan 02, 2019 | 25.33 | 26.53 | 25.25 | 26.43 | 12,213,665 | +0.71(+2.78%) |
Dec 31, 2018 | 26.00 | 26.11 | 25.55 | 25.72 | 8,326,986 | -0.16(-0.60%) |
Dec 28, 2018 | 25.75 | 26.24 | 25.67 | 25.87 | 9,584,007 | +0.19(+0.75%) |
Dec 27, 2018 | 25.18 | 25.69 | 24.76 | 25.68 | 10,390,691 | +0.16(+0.65%) |
Dec 26, 2018 | 24.14 | 25.54 | 23.83 | 25.52 | 12,555,324 | +1.57(+6.54%) |
Dec 24, 2018 | 24.33 | 24.66 | 23.95 | 23.95 | 6,784,442 | -0.40(-1.66%) |
Dec 21, 2018 | 25.67 | 25.97 | 24.10 | 24.35 | 35,120,952 | -1.29(-5.04%) |
Dec 20, 2018 | 25.84 | 26.13 | 25.27 | 25.64 | 22,150,598 | -0.28(-1.10%) |
Dec 19, 2018 | 26.10 | 26.78 | 25.73 | 25.93 | 20,127,762 | -0.18(-0.70%) |
Dec 18, 2018 | 26.17 | 26.37 | 26.04 | 26.11 | 13,458,182 | +0.02(+0.07%) |
Dec 17, 2018 | 26.37 | 26.57 | 25.98 | 26.09 | 16,481,418 | -0.39(-1.49%) |
Dec 14, 2018 | 26.38 | 26.70 | 26.34 | 26.49 | 12,116,168 | -0.10(-0.38%) |
Dec 13, 2018 | 26.75 | 26.85 | 26.36 | 26.59 | 12,548,270 | -0.02(-0.07%) |
Dec 12, 2018 | 26.11 | 27.02 | 25.89 | 26.61 | 14,012,599 | -0.01(-0.03%) |
Dec 11, 2018 | 26.94 | 27.07 | 26.52 | 26.62 | 13,672,282 | +0.06(+0.24%) |
Dec 10, 2018 | 26.72 | 26.84 | 26.31 | 26.55 | 11,620,113 | -0.07(-0.28%) |
Dec 07, 2018 | 26.96 | 27.40 | 26.49 | 26.63 | 12,863,046 | -0.38(-1.39%) |
Dec 06, 2018 | 26.46 | 27.07 | 26.36 | 27.00 | 16,907,786 | +0.19(+0.72%) |
Dec 04, 2018 | 27.54 | 27.79 | 26.69 | 26.81 | 18,914,798 | -0.86(-3.11%) |
Dec 03, 2018 | 27.64 | 27.82 | 27.32 | 27.67 | 20,641,158 | +0.32(+1.17%) |
Nov 30, 2018 | 27.00 | 27.38 | 26.81 | 27.35 | 21,511,900 | +0.30(+1.12%) |
Nov 29, 2018 | 27.09 | 27.37 | 26.86 | 27.05 | 9,508,204 | -0.22(-0.81%) |
Nov 28, 2018 | 26.39 | 27.34 | 26.30 | 27.27 | 24,007,688 | +0.93(+3.55%) |
Nov 27, 2018 | 26.19 | 26.46 | 26.03 | 26.33 | 10,721,876 | -0.05(-0.21%) |
Nov 26, 2018 | 26.39 | 26.59 | 26.14 | 26.39 | 11,932,719 | +0.33(+1.27%) |
Nov 23, 2018 | 25.82 | 26.62 | 25.82 | 26.06 | 7,890,079 | +0.09(+0.35%) |
Nov 21, 2018 | 25.97 | 25.97 | 25.97 | 0 | +0.16(+0.64%) | |
Nov 20, 2018 | 25.38 | 26.23 | 25.29 | 25.80 | 17,335,012 | +0.18(+0.72%) |
Nov 19, 2018 | 25.67 | 25.96 | 25.47 | 25.62 | 12,608,918 | -0.15(-0.57%) |
Nov 16, 2018 | 25.65 | 25.97 | 25.54 | 25.76 | 13,658,057 | -0.05(-0.18%) |
Nov 15, 2018 | 25.47 | 26.08 | 25.24 | 25.81 | 13,472,974 | +0.26(+1.00%) |
Nov 14, 2018 | 25.84 | 25.96 | 25.53 | 25.55 | 13,240,341 | -0.19(-0.75%) |
Nov 13, 2018 | 26.39 | 26.39 | 25.46 | 25.75 | 19,364,440 | -0.79(-2.97%) |
Nov 12, 2018 | 27.10 | 27.21 | 26.49 | 26.53 | 11,918,720 | -0.61(-2.26%) |
Nov 09, 2018 | 27.14 | 27.44 | 27.10 | 27.15 | 9,509,789 | -0.19(-0.70%) |
Nov 08, 2018 | 27.25 | 27.46 | 27.05 | 27.34 | 11,829,014 | -0.02(-0.07%) |
Nov 07, 2018 | 27.57 | 27.65 | 27.11 | 27.36 | 20,025,362 | -0.08(-0.30%) |
Nov 06, 2018 | 27.11 | 27.72 | 26.99 | 27.44 | 13,993,425 | +0.28(+1.05%) |
Nov 05, 2018 | 27.40 | 27.54 | 26.87 | 27.16 | 11,704,916 | -0.21(-0.77%) |
Nov 02, 2018 | 27.05 | 27.56 | 26.85 | 27.37 | 17,929,766 | +0.32(+1.19%) |