Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.99 | 30.06 | 29.95 | 30.01 | 525,567 | -0.06(-0.21%) |
Jan 30, 2019 | 29.80 | 30.16 | 29.77 | 30.08 | 709,114 | +0.24(+0.80%) |
Jan 29, 2019 | 29.83 | 29.86 | 29.78 | 29.84 | 767,787 | +0.31(+1.05%) |
Jan 28, 2019 | 29.35 | 29.53 | 29.35 | 29.53 | 620,167 | +0.17(+0.58%) |
Jan 25, 2019 | 29.32 | 29.41 | 29.28 | 29.36 | 719,943 | +0.36(+1.23%) |
Jan 24, 2019 | 28.98 | 29.08 | 28.95 | 29.00 | 520,377 | +0.02(+0.08%) |
Jan 23, 2019 | 28.95 | 29.00 | 28.85 | 28.98 | 699,296 | +0.18(+0.62%) |
Jan 22, 2019 | 28.86 | 28.90 | 28.66 | 28.80 | 1,902,944 | -0.15(-0.53%) |
Jan 18, 2019 | 28.99 | 28.99 | 28.90 | 28.95 | 507,268 | +0.09(+0.29%) |
Jan 17, 2019 | 28.66 | 28.91 | 28.66 | 28.87 | 383,836 | +0.11(+0.38%) |
Jan 16, 2019 | 28.88 | 28.88 | 28.74 | 28.76 | 408,353 | +0.09(+0.30%) |
Jan 15, 2019 | 28.68 | 28.73 | 28.54 | 28.67 | 376,002 | +0.00(+0.00%) |
Jan 14, 2019 | 28.67 | 28.76 | 28.53 | 28.67 | 773,032 | -0.01(-0.03%) |
Jan 11, 2019 | 28.63 | 28.72 | 28.58 | 28.68 | 745,656 | +0.06(+0.22%) |
Jan 10, 2019 | 28.39 | 28.64 | 28.39 | 28.62 | 2,579,703 | +0.19(+0.65%) |
Jan 09, 2019 | 28.26 | 28.45 | 28.26 | 28.43 | 295,776 | +0.21(+0.74%) |
Jan 08, 2019 | 28.17 | 28.29 | 28.16 | 28.23 | 1,016,262 | +0.22(+0.80%) |
Jan 07, 2019 | 27.94 | 28.12 | 27.92 | 28.00 | 714,506 | +0.08(+0.28%) |
Jan 04, 2019 | 27.55 | 27.95 | 27.51 | 27.92 | 487,628 | +0.57(+2.09%) |
Jan 03, 2019 | 27.32 | 27.48 | 27.31 | 27.35 | 321,070 | +0.00(+0.00%) |
Jan 02, 2019 | 27.17 | 27.35 | 27.11 | 27.35 | 462,872 | +0.00(+0.00%) |
Dec 31, 2018 | 27.37 | 27.43 | 27.25 | 27.35 | 1,769,108 | +0.00(+0.00%) |
Dec 28, 2018 | 27.42 | 27.53 | 27.29 | 27.35 | 1,251,632 | +0.06(+0.23%) |
Dec 27, 2018 | 27.03 | 27.30 | 26.92 | 27.29 | 1,631,734 | -0.10(-0.37%) |
Dec 26, 2018 | 27.14 | 27.44 | 27.09 | 27.39 | 1,404,077 | +0.50(+1.87%) |
Dec 24, 2018 | 27.24 | 27.24 | 26.89 | 26.89 | 711,932 | -0.20(-0.73%) |
Dec 21, 2018 | 27.32 | 27.49 | 27.04 | 27.08 | 1,750,762 | -0.53(-1.91%) |
Dec 20, 2018 | 27.67 | 27.80 | 27.57 | 27.61 | 1,754,287 | +0.04(+0.14%) |
Dec 19, 2018 | 27.84 | 28.02 | 27.46 | 27.57 | 1,592,052 | -0.14(-0.49%) |
Dec 18, 2018 | 27.80 | 27.91 | 27.66 | 27.71 | 731,095 | +0.03(+0.11%) |
Dec 17, 2018 | 27.90 | 27.96 | 27.62 | 27.68 | 818,739 | -0.20(-0.73%) |
Dec 14, 2018 | 27.91 | 28.03 | 27.82 | 27.88 | 524,247 | -0.10(-0.35%) |
Dec 13, 2018 | 27.96 | 28.09 | 27.95 | 27.98 | 626,578 | -0.09(-0.32%) |
Dec 12, 2018 | 28.17 | 28.28 | 28.06 | 28.07 | 1,317,132 | +0.20(+0.73%) |
Dec 11, 2018 | 27.96 | 28.00 | 27.76 | 27.87 | 809,209 | +0.04(+0.14%) |
Dec 10, 2018 | 27.88 | 27.92 | 27.63 | 27.83 | 1,025,138 | -0.23(-0.83%) |
Dec 07, 2018 | 28.24 | 28.37 | 28.00 | 28.06 | 912,230 | -0.05(-0.16%) |
Dec 06, 2018 | 27.85 | 28.17 | 27.76 | 28.11 | 1,452,179 | +0.32(+1.14%) |
Dec 04, 2018 | 28.18 | 28.22 | 27.79 | 27.79 | 880,152 | -0.29(-1.05%) |
Dec 03, 2018 | 28.25 | 28.25 | 28.02 | 28.09 | 468,346 | +0.05(+0.19%) |
Nov 30, 2018 | 28.00 | 28.06 | 27.98 | 28.03 | 780,207 | -0.30(-1.07%) |
Nov 29, 2018 | 28.25 | 28.39 | 28.23 | 28.34 | 458,701 | -0.33(-1.16%) |
Nov 28, 2018 | 28.29 | 28.67 | 28.22 | 28.67 | 687,022 | +0.37(+1.31%) |
Nov 27, 2018 | 28.25 | 28.31 | 28.18 | 28.30 | 309,701 | -0.02(-0.08%) |
Nov 26, 2018 | 28.29 | 28.38 | 28.25 | 28.32 | 521,893 | +0.27(+0.97%) |
Nov 23, 2018 | 27.97 | 28.10 | 27.97 | 28.05 | 92,389 | +0.07(+0.24%) |
Nov 21, 2018 | 27.98 | 27.98 | 27.98 | 0 | +0.31(+1.12%) | |
Nov 20, 2018 | 27.82 | 27.88 | 27.61 | 27.67 | 979,188 | -0.38(-1.34%) |
Nov 19, 2018 | 28.14 | 28.21 | 27.97 | 28.05 | 647,710 | -0.06(-0.21%) |
Nov 16, 2018 | 27.78 | 28.15 | 27.78 | 28.11 | 4,378,628 | +0.11(+0.38%) |
Nov 15, 2018 | 28.03 | 28.06 | 27.82 | 28.00 | 9,688,263 | -0.15(-0.54%) |
Nov 14, 2018 | 28.27 | 28.34 | 28.03 | 28.15 | 332,481 | +0.10(+0.35%) |
Nov 13, 2018 | 28.03 | 28.20 | 27.97 | 28.06 | 418,817 | +0.22(+0.79%) |
Nov 12, 2018 | 27.95 | 28.00 | 27.79 | 27.84 | 810,351 | -0.17(-0.59%) |
Nov 09, 2018 | 28.03 | 28.08 | 27.91 | 28.00 | 687,553 | -0.14(-0.48%) |
Nov 08, 2018 | 28.30 | 28.31 | 28.05 | 28.14 | 715,405 | -0.25(-0.88%) |
Nov 07, 2018 | 28.32 | 28.39 | 28.27 | 28.39 | 753,656 | +0.44(+1.57%) |
Nov 06, 2018 | 27.83 | 27.97 | 27.83 | 27.95 | 780,396 | +0.22(+0.79%) |
Nov 05, 2018 | 27.67 | 27.82 | 27.67 | 27.73 | 628,087 | -0.04(-0.14%) |
Nov 02, 2018 | 27.94 | 27.97 | 27.63 | 27.77 | 711,942 | -0.13(-0.46%) |