Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.94 | 27.63 | 26.86 | 27.39 | 1,415,703 | +0.12(+0.44%) |
Jan 30, 2019 | 26.50 | 27.33 | 26.33 | 27.27 | 1,764,342 | +1.23(+4.72%) |
Jan 29, 2019 | 26.81 | 26.96 | 25.98 | 26.04 | 1,209,920 | -0.50(-1.88%) |
Jan 28, 2019 | 26.12 | 26.66 | 26.09 | 26.54 | 1,231,844 | -0.09(-0.34%) |
Jan 25, 2019 | 26.23 | 26.84 | 25.90 | 26.63 | 1,495,500 | +0.99(+3.86%) |
Jan 24, 2019 | 26.28 | 26.34 | 25.49 | 25.64 | 1,405,717 | -0.80(-3.03%) |
Jan 23, 2019 | 25.91 | 27.00 | 25.72 | 26.44 | 3,721,611 | +0.84(+3.28%) |
Jan 22, 2019 | 23.57 | 25.78 | 22.87 | 25.60 | 5,795,807 | +0.13(+0.51%) |
Jan 18, 2019 | 25.25 | 25.67 | 24.88 | 25.47 | 1,945,900 | +0.49(+1.96%) |
Jan 17, 2019 | 24.37 | 25.20 | 24.36 | 24.98 | 1,156,678 | +0.34(+1.38%) |
Jan 16, 2019 | 24.48 | 24.86 | 24.35 | 24.64 | 1,057,901 | +0.23(+0.94%) |
Jan 15, 2019 | 24.48 | 24.73 | 23.86 | 24.41 | 1,303,884 | -0.09(-0.37%) |
Jan 14, 2019 | 24.29 | 24.80 | 24.25 | 24.50 | 1,117,715 | -0.29(-1.17%) |
Jan 11, 2019 | 24.06 | 24.83 | 23.94 | 24.79 | 1,041,500 | +0.45(+1.85%) |
Jan 10, 2019 | 24.42 | 24.63 | 24.10 | 24.34 | 5,537,974 | -0.42(-1.70%) |
Jan 09, 2019 | 23.62 | 24.77 | 23.43 | 24.76 | 3,707,968 | +1.46(+6.27%) |
Jan 08, 2019 | 22.70 | 23.32 | 22.40 | 23.30 | 2,153,838 | +0.70(+3.10%) |
Jan 07, 2019 | 22.74 | 23.09 | 22.10 | 22.60 | 2,022,898 | -0.01(-0.04%) |
Jan 04, 2019 | 21.85 | 23.09 | 21.85 | 22.61 | 1,746,500 | +1.18(+5.51%) |
Jan 03, 2019 | 22.32 | 22.33 | 21.34 | 21.43 | 1,155,333 | -0.92(-4.12%) |
Jan 02, 2019 | 21.24 | 22.42 | 21.00 | 22.35 | 1,434,623 | +0.58(+2.66%) |
Dec 31, 2018 | 22.06 | 22.36 | 21.15 | 21.77 | 1,132,000 | -0.17(-0.77%) |
Dec 28, 2018 | 22.34 | 22.49 | 21.81 | 21.94 | 1,101,900 | -0.36(-1.61%) |
Dec 27, 2018 | 21.75 | 22.31 | 21.34 | 22.30 | 948,450 | +0.13(+0.59%) |
Dec 26, 2018 | 21.31 | 22.18 | 20.84 | 22.17 | 1,072,175 | +0.96(+4.53%) |
Dec 24, 2018 | 21.52 | 21.76 | 21.05 | 21.21 | 649,500 | -0.53(-2.44%) |
Dec 21, 2018 | 21.92 | 22.37 | 21.41 | 21.74 | 3,734,500 | -0.26(-1.18%) |
Dec 20, 2018 | 22.46 | 22.67 | 21.59 | 22.00 | 1,219,195 | -0.34(-1.52%) |
Dec 19, 2018 | 23.24 | 23.91 | 22.19 | 22.34 | 1,075,915 | -0.73(-3.16%) |
Dec 18, 2018 | 23.02 | 23.45 | 22.91 | 23.07 | 866,111 | +0.25(+1.10%) |
Dec 17, 2018 | 23.41 | 24.23 | 22.62 | 22.82 | 1,639,301 | -0.56(-2.40%) |
Dec 14, 2018 | 24.21 | 24.59 | 23.22 | 23.38 | 1,550,100 | -1.23(-5.00%) |
Dec 13, 2018 | 25.33 | 25.35 | 24.54 | 24.61 | 1,119,384 | -0.52(-2.07%) |
Dec 12, 2018 | 25.16 | 25.65 | 25.03 | 25.13 | 683,388 | +0.45(+1.82%) |
Dec 11, 2018 | 25.20 | 25.48 | 24.49 | 24.68 | 1,052,471 | +0.09(+0.37%) |
Dec 10, 2018 | 24.84 | 25.09 | 24.20 | 24.59 | 1,015,193 | -0.32(-1.28%) |
Dec 07, 2018 | 26.08 | 26.22 | 24.79 | 24.91 | 1,353,400 | -0.99(-3.82%) |
Dec 06, 2018 | 25.09 | 25.90 | 24.61 | 25.90 | 1,370,283 | +0.16(+0.62%) |
Dec 04, 2018 | 26.87 | 27.03 | 25.61 | 25.74 | 1,196,800 | -1.18(-4.38%) |
Dec 03, 2018 | 27.19 | 27.35 | 26.60 | 26.92 | 839,594 | +0.66(+2.51%) |
Nov 30, 2018 | 26.05 | 26.37 | 25.97 | 26.26 | 824,900 | +0.05(+0.19%) |
Nov 29, 2018 | 26.29 | 26.48 | 25.88 | 26.21 | 778,890 | -0.26(-0.98%) |
Nov 28, 2018 | 25.44 | 26.49 | 25.00 | 26.47 | 820,694 | +1.22(+4.83%) |
Nov 27, 2018 | 25.62 | 25.81 | 24.94 | 25.25 | 826,662 | -0.73(-2.81%) |
Nov 26, 2018 | 25.64 | 26.32 | 25.33 | 25.98 | 907,789 | +0.40(+1.56%) |
Nov 23, 2018 | 25.22 | 25.96 | 25.06 | 25.58 | 475,500 | -0.48(-1.84%) |
Nov 21, 2018 | 26.06 | 26.06 | 26.06 | 0 | +0.88(+3.49%) | |
Nov 20, 2018 | 25.43 | 25.55 | 24.57 | 25.18 | 1,671,752 | -0.81(-3.12%) |
Nov 19, 2018 | 26.85 | 26.88 | 25.63 | 25.99 | 1,253,707 | -0.98(-3.63%) |
Nov 16, 2018 | 27.15 | 27.51 | 26.83 | 26.97 | 1,154,700 | -0.40(-1.46%) |
Nov 15, 2018 | 26.65 | 27.39 | 26.57 | 27.37 | 820,640 | +0.51(+1.90%) |
Nov 14, 2018 | 27.34 | 27.64 | 26.65 | 26.86 | 853,859 | -0.26(-0.96%) |
Nov 13, 2018 | 26.97 | 27.75 | 26.79 | 27.12 | 784,311 | +0.20(+0.74%) |
Nov 12, 2018 | 27.07 | 27.46 | 26.61 | 26.92 | 1,023,334 | -0.20(-0.74%) |
Nov 09, 2018 | 26.68 | 27.27 | 26.14 | 27.12 | 1,320,700 | +0.04(+0.15%) |
Nov 08, 2018 | 28.20 | 28.25 | 26.41 | 27.08 | 2,528,731 | -1.15(-4.07%) |
Nov 07, 2018 | 28.52 | 28.61 | 28.11 | 28.23 | 1,569,452 | -0.05(-0.18%) |
Nov 06, 2018 | 28.50 | 28.74 | 27.83 | 28.28 | 1,612,619 | +0.54(+1.95%) |
Nov 05, 2018 | 27.51 | 28.24 | 27.34 | 27.74 | 1,398,733 | +0.23(+0.84%) |
Nov 02, 2018 | 27.25 | 27.54 | 26.83 | 27.51 | 1,260,900 | +0.57(+2.12%) |