Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.67 | 26.19 | 25.55 | 25.72 | 2,058,639 | -0.07(-0.27%) |
Jan 30, 2019 | 25.47 | 26.00 | 25.08 | 25.79 | 2,552,916 | +0.76(+3.03%) |
Jan 29, 2019 | 24.98 | 25.26 | 24.77 | 25.03 | 1,985,287 | +0.73(+2.99%) |
Jan 28, 2019 | 24.29 | 24.44 | 24.06 | 24.30 | 1,232,186 | -0.36(-1.46%) |
Jan 25, 2019 | 24.40 | 25.03 | 24.28 | 24.66 | 1,256,206 | +0.90(+3.80%) |
Jan 24, 2019 | 23.52 | 24.11 | 23.52 | 23.76 | 1,153,746 | -0.11(-0.45%) |
Jan 23, 2019 | 24.33 | 24.37 | 23.71 | 23.87 | 1,020,451 | -0.47(-1.92%) |
Jan 22, 2019 | 24.38 | 24.46 | 24.03 | 24.33 | 1,230,737 | -0.37(-1.49%) |
Jan 18, 2019 | 24.69 | 24.99 | 24.54 | 24.70 | 1,420,258 | +0.21(+0.87%) |
Jan 17, 2019 | 23.87 | 24.65 | 23.87 | 24.49 | 1,004,012 | +0.48(+2.01%) |
Jan 16, 2019 | 23.49 | 24.13 | 23.46 | 24.01 | 1,367,886 | +0.52(+2.21%) |
Jan 15, 2019 | 24.79 | 25.13 | 23.35 | 23.49 | 2,307,757 | -1.17(-4.75%) |
Jan 14, 2019 | 23.96 | 24.66 | 23.96 | 24.66 | 1,469,066 | +0.40(+1.64%) |
Jan 11, 2019 | 24.36 | 24.50 | 23.98 | 24.26 | 1,449,670 | -0.15(-0.63%) |
Jan 10, 2019 | 24.10 | 24.45 | 23.95 | 24.41 | 1,833,949 | -0.01(-0.03%) |
Jan 09, 2019 | 24.27 | 24.70 | 24.24 | 24.42 | 1,362,482 | +0.15(+0.63%) |
Jan 08, 2019 | 24.08 | 24.33 | 23.85 | 24.27 | 1,399,237 | +0.31(+1.28%) |
Jan 07, 2019 | 23.90 | 24.40 | 23.81 | 23.96 | 1,338,674 | +0.14(+0.58%) |
Jan 04, 2019 | 23.07 | 24.34 | 22.97 | 23.82 | 2,316,335 | +1.48(+6.61%) |
Jan 03, 2019 | 22.97 | 23.24 | 22.19 | 22.35 | 2,204,865 | -0.75(-3.25%) |
Jan 02, 2019 | 23.03 | 23.36 | 22.61 | 23.10 | 2,441,301 | -0.44(-1.88%) |
Dec 31, 2018 | 23.36 | 23.69 | 22.92 | 23.54 | 1,118,821 | +0.14(+0.59%) |
Dec 28, 2018 | 23.86 | 24.04 | 23.24 | 23.40 | 1,220,389 | -0.34(-1.45%) |
Dec 27, 2018 | 23.10 | 23.75 | 22.85 | 23.75 | 770,831 | +0.17(+0.71%) |
Dec 26, 2018 | 23.13 | 23.58 | 22.49 | 23.58 | 936,385 | +0.72(+3.15%) |
Dec 24, 2018 | 23.06 | 23.17 | 22.62 | 22.86 | 535,162 | -0.24(-1.06%) |
Dec 21, 2018 | 22.87 | 23.42 | 22.80 | 23.10 | 2,313,329 | +0.32(+1.41%) |
Dec 20, 2018 | 23.34 | 23.71 | 22.51 | 22.78 | 1,733,058 | -0.37(-1.62%) |
Dec 19, 2018 | 24.12 | 24.57 | 22.85 | 23.16 | 1,282,345 | -0.73(-3.07%) |
Dec 18, 2018 | 23.92 | 24.37 | 23.70 | 23.89 | 1,452,843 | +0.05(+0.22%) |
Dec 17, 2018 | 24.24 | 24.71 | 23.78 | 23.84 | 987,019 | -0.41(-1.70%) |
Dec 14, 2018 | 24.01 | 24.65 | 23.80 | 24.25 | 967,710 | -0.29(-1.18%) |
Dec 13, 2018 | 24.95 | 25.08 | 24.38 | 24.54 | 917,300 | +0.07(+0.28%) |
Dec 12, 2018 | 24.59 | 25.10 | 24.43 | 24.47 | 1,157,890 | -0.12(-0.50%) |
Dec 11, 2018 | 25.23 | 25.47 | 24.20 | 24.59 | 1,037,828 | -0.08(-0.34%) |
Dec 10, 2018 | 25.02 | 25.16 | 24.63 | 24.68 | 1,251,400 | -0.32(-1.29%) |
Dec 07, 2018 | 25.01 | 25.28 | 24.86 | 25.00 | 1,396,075 | +0.21(+0.83%) |
Dec 06, 2018 | 24.48 | 24.81 | 23.91 | 24.79 | 1,331,852 | -0.31(-1.22%) |
Dec 04, 2018 | 25.84 | 26.05 | 25.02 | 25.10 | 1,275,291 | -0.68(-2.64%) |
Dec 03, 2018 | 26.47 | 26.77 | 25.54 | 25.78 | 2,100,006 | +0.17(+0.66%) |
Nov 30, 2018 | 25.51 | 25.67 | 25.15 | 25.61 | 995,423 | -0.05(-0.18%) |
Nov 29, 2018 | 25.90 | 26.23 | 25.47 | 25.66 | 839,164 | -0.24(-0.92%) |
Nov 28, 2018 | 25.41 | 26.11 | 24.90 | 25.90 | 1,145,480 | +0.66(+2.61%) |
Nov 27, 2018 | 24.19 | 25.45 | 24.10 | 25.24 | 1,538,741 | +0.80(+3.29%) |
Nov 26, 2018 | 24.24 | 25.66 | 24.24 | 24.43 | 3,264,431 | -0.14(-0.56%) |
Nov 23, 2018 | 26.67 | 26.67 | 23.85 | 24.57 | 4,244,828 | -2.88(-10.50%) |
Nov 21, 2018 | 27.46 | 27.46 | 27.46 | 0 | +0.22(+0.81%) | |
Nov 20, 2018 | 28.08 | 28.21 | 27.06 | 27.23 | 1,065,770 | -1.28(-4.48%) |
Nov 19, 2018 | 28.96 | 28.99 | 28.38 | 28.51 | 452,369 | -0.41(-1.43%) |
Nov 16, 2018 | 28.87 | 29.15 | 28.60 | 28.92 | 517,384 | +0.05(+0.19%) |
Nov 15, 2018 | 28.27 | 29.16 | 28.15 | 28.87 | 798,175 | +0.54(+1.89%) |
Nov 14, 2018 | 27.96 | 28.47 | 27.96 | 28.34 | 964,479 | +0.36(+1.29%) |
Nov 13, 2018 | 28.31 | 28.53 | 27.66 | 27.98 | 1,024,740 | -0.24(-0.84%) |
Nov 12, 2018 | 28.51 | 28.89 | 27.95 | 28.21 | 891,148 | -0.80(-2.77%) |
Nov 09, 2018 | 29.24 | 29.28 | 28.76 | 29.02 | 1,021,436 | -0.86(-2.87%) |
Nov 08, 2018 | 30.20 | 30.55 | 29.72 | 29.87 | 864,811 | -0.51(-1.69%) |
Nov 07, 2018 | 30.49 | 30.65 | 30.20 | 30.39 | 803,682 | +0.00(+0.00%) |
Nov 06, 2018 | 29.90 | 30.41 | 29.89 | 30.39 | 1,029,709 | +0.39(+1.30%) |
Nov 05, 2018 | 30.74 | 30.94 | 29.66 | 30.00 | 1,287,575 | -0.76(-2.46%) |
Nov 02, 2018 | 31.32 | 31.37 | 30.45 | 30.75 | 1,556,235 | +0.64(+2.11%) |