Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.53 | 33.97 | 33.30 | 33.58 | 2,605,128 | -0.21(-0.62%) |
Jan 30, 2019 | 32.68 | 33.82 | 32.48 | 33.79 | 3,017,518 | +1.51(+4.68%) |
Jan 29, 2019 | 32.94 | 33.03 | 32.20 | 32.28 | 1,805,237 | -0.78(-2.36%) |
Jan 28, 2019 | 32.25 | 33.37 | 32.20 | 33.06 | 3,367,657 | -0.54(-1.61%) |
Jan 25, 2019 | 32.15 | 33.63 | 32.15 | 33.60 | 3,292,000 | +1.58(+4.93%) |
Jan 24, 2019 | 31.21 | 32.10 | 31.20 | 32.02 | 2,980,735 | +0.72(+2.30%) |
Jan 23, 2019 | 31.27 | 31.38 | 30.69 | 31.30 | 2,196,942 | +0.77(+2.52%) |
Jan 22, 2019 | 30.61 | 31.23 | 30.25 | 30.53 | 1,827,929 | -0.29(-0.94%) |
Jan 18, 2019 | 30.97 | 31.10 | 30.70 | 30.82 | 1,383,800 | -0.21(-0.68%) |
Jan 17, 2019 | 29.52 | 31.09 | 29.47 | 31.03 | 2,695,698 | +1.22(+4.09%) |
Jan 16, 2019 | 29.84 | 30.03 | 29.60 | 29.81 | 1,645,764 | +0.27(+0.91%) |
Jan 15, 2019 | 29.61 | 30.01 | 29.36 | 29.54 | 1,148,225 | -0.01(-0.03%) |
Jan 14, 2019 | 29.39 | 30.03 | 29.29 | 29.55 | 1,330,878 | -0.34(-1.14%) |
Jan 11, 2019 | 29.65 | 30.41 | 29.41 | 29.89 | 1,196,300 | +0.19(+0.64%) |
Jan 10, 2019 | 29.31 | 29.95 | 29.24 | 29.70 | 1,572,123 | -0.08(-0.27%) |
Jan 09, 2019 | 29.16 | 29.90 | 29.07 | 29.78 | 1,648,766 | +0.69(+2.37%) |
Jan 08, 2019 | 29.02 | 29.16 | 28.55 | 29.09 | 1,157,194 | +0.07(+0.24%) |
Jan 07, 2019 | 28.68 | 29.33 | 28.32 | 29.02 | 1,323,557 | +0.46(+1.61%) |
Jan 04, 2019 | 27.49 | 28.88 | 27.39 | 28.56 | 1,834,800 | +1.76(+6.57%) |
Jan 03, 2019 | 27.57 | 27.64 | 26.77 | 26.80 | 1,589,697 | -0.71(-2.58%) |
Jan 02, 2019 | 26.86 | 27.77 | 26.86 | 27.51 | 971,303 | +0.16(+0.59%) |
Dec 31, 2018 | 28.05 | 28.25 | 27.02 | 27.35 | 931,200 | -0.56(-2.01%) |
Dec 28, 2018 | 27.50 | 28.47 | 27.43 | 27.91 | 1,437,900 | +0.35(+1.27%) |
Dec 27, 2018 | 27.00 | 27.58 | 26.71 | 27.56 | 1,104,202 | -0.23(-0.83%) |
Dec 26, 2018 | 26.95 | 27.79 | 26.20 | 27.79 | 2,042,321 | +0.71(+2.62%) |
Dec 24, 2018 | 26.58 | 27.30 | 26.37 | 27.08 | 1,575,400 | +0.64(+2.42%) |
Dec 21, 2018 | 27.23 | 27.41 | 26.35 | 26.44 | 2,449,300 | -0.84(-3.08%) |
Dec 20, 2018 | 27.48 | 27.74 | 26.46 | 27.28 | 2,010,276 | +0.02(+0.07%) |
Dec 19, 2018 | 27.20 | 28.35 | 27.14 | 27.26 | 2,333,211 | +0.06(+0.22%) |
Dec 18, 2018 | 27.69 | 27.97 | 27.08 | 27.20 | 2,598,128 | -0.28(-1.02%) |
Dec 17, 2018 | 27.96 | 28.29 | 27.11 | 27.48 | 2,414,061 | -0.53(-1.89%) |
Dec 14, 2018 | 27.74 | 28.59 | 27.48 | 28.01 | 1,848,700 | +0.11(+0.39%) |
Dec 13, 2018 | 28.56 | 28.68 | 27.86 | 27.90 | 1,910,436 | -0.79(-2.75%) |
Dec 12, 2018 | 27.62 | 28.94 | 27.41 | 28.69 | 3,402,205 | +1.84(+6.85%) |
Dec 11, 2018 | 28.37 | 28.40 | 26.80 | 26.85 | 3,726,653 | -1.06(-3.80%) |
Dec 10, 2018 | 28.56 | 28.98 | 27.80 | 27.91 | 2,295,723 | -0.77(-2.68%) |
Dec 07, 2018 | 29.00 | 29.30 | 28.52 | 28.68 | 1,929,000 | +0.08(+0.28%) |
Dec 06, 2018 | 28.37 | 28.70 | 27.89 | 28.60 | 3,509,768 | -0.10(-0.35%) |
Dec 04, 2018 | 29.82 | 29.93 | 28.40 | 28.70 | 2,240,500 | -1.31(-4.37%) |
Dec 03, 2018 | 30.01 | 30.38 | 29.64 | 30.01 | 3,079,464 | +0.51(+1.73%) |
Nov 30, 2018 | 29.16 | 29.57 | 28.79 | 29.50 | 2,135,000 | +0.34(+1.17%) |
Nov 29, 2018 | 30.01 | 30.01 | 29.02 | 29.16 | 1,648,292 | -0.77(-2.57%) |
Nov 28, 2018 | 29.01 | 30.00 | 28.64 | 29.93 | 1,655,168 | +0.86(+2.96%) |
Nov 27, 2018 | 28.62 | 29.41 | 28.62 | 29.07 | 869,402 | +0.11(+0.38%) |
Nov 26, 2018 | 27.89 | 29.25 | 27.84 | 28.96 | 1,817,193 | +0.65(+2.30%) |
Nov 23, 2018 | 28.68 | 28.88 | 27.94 | 28.31 | 1,945,300 | -1.07(-3.64%) |
Nov 21, 2018 | 29.38 | 29.38 | 29.38 | 0 | +1.53(+5.49%) | |
Nov 20, 2018 | 28.28 | 29.19 | 27.66 | 27.85 | 3,876,736 | -1.24(-4.26%) |
Nov 19, 2018 | 29.16 | 29.54 | 28.94 | 29.09 | 3,041,324 | -0.16(-0.55%) |
Nov 16, 2018 | 29.19 | 29.43 | 28.84 | 29.25 | 1,911,600 | -0.16(-0.54%) |
Nov 15, 2018 | 28.84 | 29.41 | 28.72 | 29.41 | 3,083,303 | +0.50(+1.73%) |
Nov 14, 2018 | 28.66 | 29.27 | 28.43 | 28.91 | 3,386,654 | +0.87(+3.10%) |
Nov 13, 2018 | 28.18 | 28.41 | 27.79 | 28.04 | 2,900,925 | +0.30(+1.08%) |
Nov 12, 2018 | 28.27 | 28.50 | 27.15 | 27.74 | 2,841,342 | -0.47(-1.67%) |
Nov 09, 2018 | 28.57 | 28.79 | 27.82 | 28.21 | 2,606,400 | -0.89(-3.06%) |
Nov 08, 2018 | 29.71 | 29.86 | 28.76 | 29.10 | 3,382,777 | -0.61(-2.05%) |
Nov 07, 2018 | 30.30 | 30.40 | 29.54 | 29.71 | 2,682,446 | -0.44(-1.46%) |
Nov 06, 2018 | 30.33 | 30.65 | 29.82 | 30.15 | 2,305,417 | -0.03(-0.10%) |
Nov 05, 2018 | 29.72 | 30.28 | 29.16 | 30.18 | 2,630,797 | +0.48(+1.62%) |
Nov 02, 2018 | 30.48 | 30.84 | 29.62 | 29.70 | 4,318,600 | -1.04(-3.38%) |