Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.60 | 28.63 | 28.16 | 28.45 | 13,840,527 | -0.22(-0.78%) |
Jan 30, 2019 | 28.94 | 28.97 | 28.36 | 28.67 | 10,297,700 | -0.17(-0.59%) |
Jan 29, 2019 | 27.46 | 29.06 | 27.37 | 28.84 | 19,396,822 | +2.87(+11.07%) |
Jan 28, 2019 | 25.62 | 26.10 | 25.50 | 25.97 | 9,470,254 | +0.00(+0.00%) |
Jan 25, 2019 | 25.93 | 26.34 | 25.78 | 25.97 | 10,007,916 | +0.43(+1.67%) |
Jan 24, 2019 | 25.20 | 25.71 | 25.16 | 25.54 | 8,606,154 | +0.47(+1.88%) |
Jan 23, 2019 | 25.20 | 25.41 | 24.74 | 25.07 | 11,571,721 | -0.09(-0.37%) |
Jan 22, 2019 | 25.96 | 26.04 | 25.10 | 25.16 | 9,415,599 | -1.03(-3.95%) |
Jan 18, 2019 | 25.94 | 26.32 | 25.89 | 26.20 | 5,381,647 | +0.31(+1.19%) |
Jan 17, 2019 | 25.58 | 26.03 | 25.50 | 25.89 | 4,341,936 | +0.17(+0.66%) |
Jan 16, 2019 | 25.75 | 25.98 | 25.70 | 25.72 | 3,523,761 | -0.03(-0.10%) |
Jan 15, 2019 | 25.52 | 25.87 | 25.51 | 25.75 | 3,714,371 | +0.21(+0.84%) |
Jan 14, 2019 | 25.45 | 25.62 | 25.37 | 25.53 | 4,678,031 | -0.17(-0.67%) |
Jan 11, 2019 | 25.70 | 25.80 | 25.51 | 25.70 | 4,745,287 | -0.26(-0.99%) |
Jan 10, 2019 | 25.23 | 25.99 | 25.22 | 25.96 | 4,096,421 | +0.57(+2.26%) |
Jan 09, 2019 | 25.37 | 25.61 | 25.22 | 25.39 | 5,139,380 | +0.17(+0.68%) |
Jan 08, 2019 | 25.33 | 25.35 | 24.91 | 25.22 | 5,434,034 | +0.24(+0.96%) |
Jan 07, 2019 | 24.86 | 25.19 | 24.78 | 24.98 | 6,125,617 | -0.01(-0.03%) |
Jan 04, 2019 | 24.45 | 25.22 | 24.29 | 24.98 | 7,874,594 | +1.01(+4.21%) |
Jan 03, 2019 | 24.98 | 25.11 | 23.95 | 23.98 | 10,755,575 | -1.58(-6.19%) |
Jan 02, 2019 | 25.31 | 25.79 | 25.16 | 25.56 | 5,949,586 | -0.28(-1.09%) |
Dec 31, 2018 | 25.62 | 25.86 | 25.55 | 25.84 | 4,423,657 | +0.39(+1.55%) |
Dec 28, 2018 | 25.51 | 25.87 | 25.22 | 25.45 | 5,422,333 | +0.04(+0.17%) |
Dec 27, 2018 | 24.63 | 25.40 | 24.37 | 25.40 | 8,630,588 | +0.44(+1.78%) |
Dec 26, 2018 | 24.09 | 24.97 | 23.67 | 24.96 | 9,347,929 | +1.03(+4.33%) |
Dec 24, 2018 | 24.27 | 24.56 | 23.92 | 23.92 | 4,949,885 | -0.69(-2.81%) |
Dec 21, 2018 | 25.10 | 25.43 | 24.50 | 24.62 | 15,624,793 | -0.66(-2.61%) |
Dec 20, 2018 | 25.57 | 25.91 | 24.89 | 25.28 | 8,910,626 | -0.44(-1.70%) |
Dec 19, 2018 | 26.24 | 26.91 | 25.54 | 25.71 | 7,556,197 | -0.50(-1.93%) |
Dec 18, 2018 | 26.63 | 26.86 | 26.04 | 26.22 | 5,581,446 | -0.21(-0.81%) |
Dec 17, 2018 | 26.85 | 27.20 | 26.19 | 26.43 | 6,745,479 | -0.45(-1.69%) |
Dec 14, 2018 | 26.99 | 27.39 | 26.81 | 26.88 | 3,746,026 | -0.46(-1.69%) |
Dec 13, 2018 | 27.52 | 27.67 | 27.09 | 27.34 | 5,147,379 | -0.01(-0.03%) |
Dec 12, 2018 | 27.56 | 27.87 | 27.34 | 27.35 | 5,836,670 | +0.33(+1.23%) |
Dec 11, 2018 | 27.63 | 27.76 | 26.99 | 27.02 | 6,063,052 | -0.15(-0.54%) |
Dec 10, 2018 | 26.79 | 27.25 | 26.40 | 27.17 | 6,438,295 | +0.28(+1.05%) |
Dec 07, 2018 | 27.58 | 28.04 | 26.75 | 26.88 | 7,636,208 | -0.72(-2.60%) |
Dec 06, 2018 | 26.93 | 27.61 | 26.22 | 27.60 | 10,887,467 | +0.10(+0.37%) |
Dec 04, 2018 | 28.25 | 28.42 | 27.40 | 27.50 | 7,401,328 | -1.06(-3.71%) |
Dec 03, 2018 | 28.06 | 28.65 | 28.06 | 28.56 | 6,572,767 | +1.00(+3.63%) |
Nov 30, 2018 | 27.22 | 27.66 | 27.20 | 27.56 | 7,959,357 | +0.31(+1.13%) |
Nov 29, 2018 | 27.53 | 27.58 | 27.24 | 27.25 | 3,893,907 | -0.33(-1.21%) |
Nov 28, 2018 | 27.34 | 27.59 | 26.90 | 27.58 | 4,926,566 | +0.57(+2.12%) |
Nov 27, 2018 | 26.64 | 27.09 | 26.46 | 27.01 | 4,607,615 | +0.03(+0.13%) |
Nov 26, 2018 | 27.03 | 27.08 | 26.80 | 26.98 | 3,799,977 | +0.32(+1.19%) |
Nov 23, 2018 | 25.93 | 26.93 | 25.89 | 26.66 | 3,060,328 | +0.39(+1.50%) |
Nov 21, 2018 | 26.27 | 26.27 | 26.27 | 0 | -0.12(-0.45%) | |
Nov 20, 2018 | 25.95 | 26.66 | 25.89 | 26.39 | 5,826,201 | -0.27(-1.00%) |
Nov 19, 2018 | 27.29 | 27.34 | 26.56 | 26.65 | 6,477,597 | -0.74(-2.72%) |
Nov 16, 2018 | 27.16 | 27.69 | 27.09 | 27.40 | 7,263,370 | -0.02(-0.06%) |
Nov 15, 2018 | 26.68 | 27.63 | 26.66 | 27.41 | 7,315,275 | +0.55(+2.04%) |
Nov 14, 2018 | 27.44 | 27.83 | 26.81 | 26.87 | 8,132,794 | -0.37(-1.37%) |
Nov 13, 2018 | 27.23 | 27.84 | 27.11 | 27.24 | 8,444,481 | +0.27(+1.01%) |
Nov 12, 2018 | 28.19 | 28.24 | 26.93 | 26.97 | 9,952,682 | -1.57(-5.51%) |
Nov 09, 2018 | 28.75 | 28.85 | 28.33 | 28.54 | 5,442,941 | -0.46(-1.58%) |
Nov 08, 2018 | 28.69 | 29.01 | 28.58 | 29.00 | 4,267,045 | +0.08(+0.26%) |
Nov 07, 2018 | 28.63 | 28.93 | 28.47 | 28.92 | 3,954,878 | +0.54(+1.89%) |
Nov 06, 2018 | 28.13 | 28.58 | 28.11 | 28.39 | 3,677,590 | +0.27(+0.97%) |
Nov 05, 2018 | 28.06 | 28.24 | 27.76 | 28.12 | 4,183,516 | +0.13(+0.46%) |
Nov 02, 2018 | 28.29 | 28.37 | 27.80 | 27.99 | 6,132,451 | -0.16(-0.57%) |