Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.31 | 29.61 | 28.92 | 29.54 | 1,227,967 | +0.00(+0.00%) |
Jan 30, 2019 | 29.12 | 29.61 | 28.84 | 29.54 | 894,364 | +0.65(+2.26%) |
Jan 29, 2019 | 28.81 | 28.98 | 28.65 | 28.89 | 992,111 | +0.12(+0.41%) |
Jan 28, 2019 | 28.58 | 28.78 | 28.39 | 28.77 | 464,924 | -0.13(-0.46%) |
Jan 25, 2019 | 28.65 | 29.06 | 28.56 | 28.90 | 1,700,674 | +0.46(+1.62%) |
Jan 24, 2019 | 28.22 | 29.01 | 28.22 | 28.44 | 605,592 | +0.13(+0.47%) |
Jan 23, 2019 | 28.55 | 28.65 | 28.03 | 28.31 | 830,008 | -0.02(-0.08%) |
Jan 22, 2019 | 28.76 | 29.07 | 28.17 | 28.33 | 734,171 | -0.91(-3.12%) |
Jan 18, 2019 | 29.38 | 29.56 | 29.21 | 29.24 | 985,302 | +0.19(+0.64%) |
Jan 17, 2019 | 28.50 | 29.32 | 28.49 | 29.06 | 776,914 | +0.20(+0.69%) |
Jan 16, 2019 | 28.35 | 29.22 | 28.24 | 28.86 | 1,467,407 | +0.93(+3.32%) |
Jan 15, 2019 | 27.49 | 28.01 | 27.34 | 27.93 | 1,289,542 | +0.34(+1.24%) |
Jan 14, 2019 | 27.06 | 27.85 | 27.06 | 27.59 | 1,354,499 | +0.22(+0.81%) |
Jan 11, 2019 | 27.34 | 27.71 | 27.06 | 27.37 | 1,360,431 | -0.16(-0.59%) |
Jan 10, 2019 | 27.49 | 27.90 | 27.28 | 27.53 | 1,637,568 | -0.25(-0.91%) |
Jan 09, 2019 | 27.94 | 28.35 | 27.73 | 27.78 | 1,405,256 | -0.12(-0.43%) |
Jan 08, 2019 | 27.97 | 28.47 | 27.70 | 27.90 | 1,494,509 | -0.42(-1.49%) |
Jan 07, 2019 | 28.27 | 28.81 | 27.97 | 28.32 | 1,832,325 | -0.22(-0.78%) |
Jan 04, 2019 | 27.42 | 28.65 | 27.42 | 28.55 | 1,047,936 | +1.59(+5.89%) |
Jan 03, 2019 | 27.84 | 27.84 | 26.90 | 26.96 | 1,501,092 | -1.01(-3.61%) |
Jan 02, 2019 | 26.90 | 28.14 | 26.78 | 27.97 | 766,430 | +0.56(+2.06%) |
Dec 31, 2018 | 27.68 | 27.80 | 26.94 | 27.40 | 1,288,100 | +0.05(+0.19%) |
Dec 28, 2018 | 27.14 | 27.75 | 26.97 | 27.35 | 1,081,745 | +0.25(+0.90%) |
Dec 27, 2018 | 26.25 | 27.11 | 26.08 | 27.11 | 1,918,963 | +0.34(+1.28%) |
Dec 26, 2018 | 25.34 | 26.85 | 24.90 | 26.76 | 1,350,430 | +1.54(+6.09%) |
Dec 24, 2018 | 25.67 | 26.16 | 25.23 | 25.23 | 493,526 | -0.61(-2.36%) |
Dec 21, 2018 | 25.58 | 26.15 | 25.49 | 25.84 | 1,474,519 | +0.27(+1.07%) |
Dec 20, 2018 | 25.88 | 26.09 | 25.26 | 25.56 | 1,305,959 | -0.56(-2.13%) |
Dec 19, 2018 | 26.68 | 26.96 | 25.98 | 26.12 | 1,852,096 | -0.56(-2.11%) |
Dec 18, 2018 | 26.65 | 26.91 | 26.46 | 26.68 | 1,909,938 | +0.23(+0.87%) |
Dec 17, 2018 | 27.09 | 27.42 | 26.33 | 26.45 | 1,484,181 | -0.85(-3.13%) |
Dec 14, 2018 | 27.24 | 27.85 | 27.19 | 27.31 | 1,397,069 | -0.38(-1.37%) |
Dec 13, 2018 | 27.56 | 27.93 | 27.47 | 27.68 | 1,671,422 | +0.22(+0.81%) |
Dec 12, 2018 | 27.08 | 27.68 | 26.68 | 27.46 | 3,270,124 | +0.86(+3.24%) |
Dec 11, 2018 | 26.47 | 26.84 | 26.33 | 26.60 | 2,655,266 | +0.56(+2.17%) |
Dec 10, 2018 | 26.15 | 26.32 | 25.69 | 26.04 | 1,759,536 | -0.30(-1.16%) |
Dec 07, 2018 | 27.41 | 27.97 | 26.31 | 26.34 | 1,387,371 | -1.16(-4.21%) |
Dec 06, 2018 | 27.09 | 27.56 | 26.54 | 27.50 | 1,540,896 | -0.07(-0.24%) |
Dec 04, 2018 | 29.81 | 30.02 | 27.48 | 27.57 | 2,011,418 | -2.44(-8.12%) |
Dec 03, 2018 | 30.31 | 30.59 | 29.94 | 30.00 | 1,249,232 | +0.22(+0.72%) |
Nov 30, 2018 | 29.59 | 30.02 | 29.59 | 29.79 | 1,061,002 | -0.07(-0.22%) |
Nov 29, 2018 | 30.08 | 30.37 | 29.83 | 29.85 | 764,846 | -0.52(-1.71%) |
Nov 28, 2018 | 29.62 | 30.45 | 29.31 | 30.37 | 1,015,232 | +0.69(+2.33%) |
Nov 27, 2018 | 29.90 | 30.11 | 29.53 | 29.68 | 1,010,435 | -0.45(-1.50%) |
Nov 26, 2018 | 29.70 | 30.28 | 29.63 | 30.13 | 1,066,271 | +0.74(+2.53%) |
Nov 23, 2018 | 28.58 | 29.56 | 28.47 | 29.39 | 706,885 | +0.57(+1.98%) |
Nov 21, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.51(+1.81%) | |
Nov 20, 2018 | 28.05 | 28.46 | 27.50 | 28.31 | 1,326,588 | +0.11(+0.39%) |
Nov 19, 2018 | 28.22 | 28.59 | 27.79 | 28.20 | 1,002,082 | -0.08(-0.29%) |
Nov 16, 2018 | 28.19 | 28.54 | 27.97 | 28.28 | 727,629 | -0.03(-0.10%) |
Nov 15, 2018 | 27.21 | 28.33 | 27.11 | 28.31 | 1,481,302 | +0.85(+3.11%) |
Nov 14, 2018 | 28.29 | 28.65 | 27.16 | 27.45 | 1,592,116 | -0.57(-2.04%) |
Nov 13, 2018 | 28.66 | 28.97 | 28.02 | 28.03 | 1,597,296 | -0.63(-2.20%) |
Nov 12, 2018 | 29.83 | 29.90 | 28.59 | 28.66 | 1,109,793 | -1.28(-4.27%) |
Nov 09, 2018 | 30.68 | 30.89 | 29.83 | 29.93 | 842,794 | -1.02(-3.31%) |
Nov 08, 2018 | 30.81 | 31.36 | 30.56 | 30.96 | 999,759 | -0.03(-0.10%) |
Nov 07, 2018 | 31.20 | 31.26 | 30.28 | 30.99 | 1,627,251 | +0.03(+0.10%) |
Nov 06, 2018 | 30.45 | 31.00 | 30.43 | 30.96 | 1,388,753 | +0.33(+1.09%) |
Nov 05, 2018 | 30.41 | 30.87 | 30.16 | 30.62 | 1,650,286 | +0.15(+0.49%) |
Nov 02, 2018 | 30.75 | 31.74 | 30.46 | 30.48 | 1,475,597 | +0.05(+0.17%) |