Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.33 | 26.42 | 26.27 | 26.35 | 6,135,653 | -0.03(-0.10%) |
Jan 30, 2019 | 26.21 | 26.47 | 26.13 | 26.38 | 4,009,501 | +0.29(+1.10%) |
Jan 29, 2019 | 26.16 | 26.21 | 26.09 | 26.09 | 3,945,021 | +0.07(+0.27%) |
Jan 28, 2019 | 25.93 | 26.02 | 25.88 | 26.02 | 5,774,941 | -0.10(-0.40%) |
Jan 25, 2019 | 26.09 | 26.17 | 26.07 | 26.12 | 4,400,219 | +0.29(+1.11%) |
Jan 24, 2019 | 25.80 | 25.88 | 25.73 | 25.84 | 7,217,883 | +0.06(+0.24%) |
Jan 23, 2019 | 25.84 | 25.88 | 25.65 | 25.78 | 5,079,448 | +0.12(+0.47%) |
Jan 22, 2019 | 25.78 | 25.80 | 25.59 | 25.66 | 7,513,729 | -0.39(-1.50%) |
Jan 18, 2019 | 26.03 | 26.08 | 25.95 | 26.05 | 6,094,199 | +0.25(+0.97%) |
Jan 17, 2019 | 25.55 | 25.85 | 25.54 | 25.80 | 5,173,057 | +0.11(+0.44%) |
Jan 16, 2019 | 25.64 | 25.72 | 25.64 | 25.68 | 5,029,803 | +0.07(+0.27%) |
Jan 15, 2019 | 25.53 | 25.63 | 25.47 | 25.61 | 4,273,189 | +0.16(+0.65%) |
Jan 14, 2019 | 25.39 | 25.53 | 25.35 | 25.45 | 5,107,747 | -0.14(-0.54%) |
Jan 11, 2019 | 25.54 | 25.62 | 25.47 | 25.59 | 4,296,190 | -0.14(-0.54%) |
Jan 10, 2019 | 25.52 | 25.73 | 25.50 | 25.73 | 5,772,007 | +0.09(+0.34%) |
Jan 09, 2019 | 25.57 | 25.67 | 25.48 | 25.64 | 4,836,933 | +0.31(+1.23%) |
Jan 08, 2019 | 25.39 | 25.39 | 25.22 | 25.33 | 5,156,562 | +0.16(+0.65%) |
Jan 07, 2019 | 25.07 | 25.27 | 25.01 | 25.16 | 6,612,154 | +0.12(+0.48%) |
Jan 04, 2019 | 24.69 | 25.12 | 24.66 | 25.04 | 5,915,897 | +0.70(+2.89%) |
Jan 03, 2019 | 24.43 | 24.46 | 24.24 | 24.34 | 7,815,071 | -0.17(-0.71%) |
Jan 02, 2019 | 24.27 | 24.53 | 24.22 | 24.51 | 9,559,782 | -0.07(-0.28%) |
Dec 31, 2018 | 24.62 | 24.65 | 24.49 | 24.58 | 19,216,662 | +0.06(+0.25%) |
Dec 28, 2018 | 24.62 | 24.64 | 24.45 | 24.52 | 18,910,342 | +0.15(+0.60%) |
Dec 27, 2018 | 24.06 | 24.40 | 23.90 | 24.37 | 26,890,434 | +0.01(+0.04%) |
Dec 26, 2018 | 23.91 | 24.38 | 23.70 | 24.36 | 22,210,222 | +0.57(+2.41%) |
Dec 24, 2018 | 24.04 | 24.15 | 23.78 | 23.79 | 8,612,564 | -0.28(-1.15%) |
Dec 21, 2018 | 24.33 | 24.46 | 24.03 | 24.07 | 19,879,814 | -0.41(-1.66%) |
Dec 20, 2018 | 24.61 | 24.70 | 24.39 | 24.48 | 23,324,188 | -0.11(-0.46%) |
Dec 19, 2018 | 24.95 | 25.11 | 24.50 | 24.59 | 14,643,019 | -0.23(-0.91%) |
Dec 18, 2018 | 24.94 | 25.00 | 24.76 | 24.82 | 21,631,588 | +0.03(+0.11%) |
Dec 17, 2018 | 25.02 | 25.04 | 24.70 | 24.79 | 13,788,422 | -0.23(-0.90%) |
Dec 14, 2018 | 25.06 | 25.17 | 25.00 | 25.02 | 10,795,893 | -0.35(-1.37%) |
Dec 13, 2018 | 25.44 | 25.51 | 25.32 | 25.36 | 9,606,150 | -0.04(-0.17%) |
Dec 12, 2018 | 25.41 | 25.55 | 25.38 | 25.41 | 9,377,684 | +0.37(+1.48%) |
Dec 11, 2018 | 25.19 | 25.21 | 24.87 | 25.03 | 12,704,089 | +0.06(+0.24%) |
Dec 10, 2018 | 25.06 | 25.09 | 24.71 | 24.98 | 13,656,771 | -0.20(-0.80%) |
Dec 07, 2018 | 25.44 | 25.57 | 25.10 | 25.18 | 14,856,080 | -0.25(-0.99%) |
Dec 06, 2018 | 25.24 | 25.45 | 24.96 | 25.43 | 17,277,372 | -0.26(-1.02%) |
Dec 04, 2018 | 26.21 | 26.23 | 25.65 | 25.69 | 7,631,659 | -0.67(-2.55%) |
Dec 03, 2018 | 26.39 | 26.40 | 26.24 | 26.36 | 7,167,293 | +0.38(+1.46%) |
Nov 30, 2018 | 25.96 | 26.02 | 25.88 | 25.99 | 5,687,778 | -0.12(-0.45%) |
Nov 29, 2018 | 26.07 | 26.18 | 26.01 | 26.10 | 5,418,457 | -0.12(-0.45%) |
Nov 28, 2018 | 25.87 | 26.23 | 25.76 | 26.22 | 6,166,290 | +0.37(+1.43%) |
Nov 27, 2018 | 25.82 | 25.85 | 25.72 | 25.85 | 6,665,670 | -0.09(-0.36%) |
Nov 26, 2018 | 25.88 | 25.97 | 25.84 | 25.94 | 8,167,793 | +0.38(+1.48%) |
Nov 23, 2018 | 25.53 | 25.63 | 25.49 | 25.56 | 2,814,308 | -0.16(-0.62%) |
Nov 21, 2018 | 25.72 | 25.72 | 25.72 | 0 | +0.35(+1.39%) | |
Nov 20, 2018 | 25.48 | 25.57 | 25.31 | 25.37 | 10,683,107 | -0.48(-1.86%) |
Nov 19, 2018 | 26.04 | 26.04 | 25.77 | 25.85 | 4,627,169 | -0.21(-0.81%) |
Nov 16, 2018 | 25.88 | 26.09 | 25.83 | 26.06 | 8,585,958 | +0.02(+0.06%) |
Nov 15, 2018 | 25.77 | 26.09 | 25.67 | 26.04 | 8,545,343 | +0.12(+0.45%) |
Nov 14, 2018 | 26.07 | 26.12 | 25.78 | 25.93 | 6,398,810 | +0.00(+0.00%) |
Nov 13, 2018 | 25.90 | 26.10 | 25.81 | 25.93 | 6,425,926 | +0.10(+0.39%) |
Nov 12, 2018 | 26.09 | 26.09 | 25.80 | 25.83 | 6,423,904 | -0.43(-1.64%) |
Nov 09, 2018 | 26.24 | 26.29 | 26.11 | 26.25 | 4,007,152 | -0.17(-0.64%) |
Nov 08, 2018 | 26.58 | 26.63 | 26.36 | 26.42 | 3,274,091 | -0.27(-1.01%) |
Nov 07, 2018 | 26.57 | 26.69 | 26.49 | 26.69 | 3,299,362 | +0.33(+1.25%) |
Nov 06, 2018 | 26.25 | 26.36 | 26.21 | 26.36 | 3,137,277 | +0.13(+0.51%) |
Nov 05, 2018 | 26.24 | 26.30 | 26.15 | 26.23 | 3,921,508 | +0.01(+0.03%) |
Nov 02, 2018 | 26.42 | 26.46 | 26.08 | 26.22 | 4,277,297 | +0.06(+0.23%) |