Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.73 | 25.74 | 25.40 | 25.60 | 4,546,503 | +0.05(+0.19%) |
Jan 30, 2019 | 25.55 | 25.75 | 25.29 | 25.55 | 5,041,478 | +0.17(+0.69%) |
Jan 29, 2019 | 25.35 | 25.60 | 25.24 | 25.38 | 5,068,463 | +0.17(+0.66%) |
Jan 28, 2019 | 24.93 | 25.22 | 24.77 | 25.21 | 4,166,089 | -0.15(-0.59%) |
Jan 25, 2019 | 25.26 | 25.56 | 25.20 | 25.36 | 4,848,456 | +0.26(+1.04%) |
Jan 24, 2019 | 24.59 | 25.12 | 24.48 | 25.10 | 5,741,640 | +0.45(+1.83%) |
Jan 23, 2019 | 25.12 | 25.22 | 24.45 | 24.65 | 5,228,790 | -0.33(-1.33%) |
Jan 22, 2019 | 25.15 | 25.17 | 24.64 | 24.98 | 5,797,437 | -0.36(-1.44%) |
Jan 18, 2019 | 25.12 | 25.51 | 25.02 | 25.35 | 4,832,296 | +0.55(+2.24%) |
Jan 17, 2019 | 24.14 | 24.82 | 23.98 | 24.79 | 4,308,432 | +0.44(+1.82%) |
Jan 16, 2019 | 24.63 | 24.68 | 24.15 | 24.35 | 3,381,708 | -0.35(-1.41%) |
Jan 15, 2019 | 24.28 | 24.82 | 24.28 | 24.70 | 3,612,315 | +0.50(+2.06%) |
Jan 14, 2019 | 23.95 | 24.33 | 23.88 | 24.20 | 3,693,743 | +0.10(+0.43%) |
Jan 11, 2019 | 24.10 | 24.29 | 24.00 | 24.10 | 3,849,223 | -0.21(-0.85%) |
Jan 10, 2019 | 24.10 | 24.38 | 23.98 | 24.30 | 3,824,393 | -0.02(-0.06%) |
Jan 09, 2019 | 23.93 | 24.41 | 23.79 | 24.32 | 5,362,742 | +0.63(+2.68%) |
Jan 08, 2019 | 23.76 | 24.17 | 23.53 | 23.68 | 5,081,894 | +0.16(+0.67%) |
Jan 07, 2019 | 23.55 | 23.71 | 22.94 | 23.53 | 6,959,115 | +0.30(+1.30%) |
Jan 04, 2019 | 22.72 | 23.26 | 22.72 | 23.22 | 5,111,804 | +0.89(+3.97%) |
Jan 03, 2019 | 22.48 | 22.53 | 22.14 | 22.34 | 4,835,721 | -0.06(-0.25%) |
Jan 02, 2019 | 21.86 | 22.62 | 21.66 | 22.39 | 4,698,483 | +0.24(+1.07%) |
Dec 31, 2018 | 22.03 | 22.25 | 21.93 | 22.16 | 4,727,513 | +0.21(+0.97%) |
Dec 28, 2018 | 22.00 | 22.40 | 21.89 | 21.94 | 5,986,180 | +0.10(+0.47%) |
Dec 27, 2018 | 21.35 | 21.85 | 21.24 | 21.84 | 6,993,937 | -0.02(-0.11%) |
Dec 26, 2018 | 20.85 | 21.89 | 20.44 | 21.86 | 5,097,121 | +1.12(+5.42%) |
Dec 24, 2018 | 21.05 | 21.27 | 20.72 | 20.74 | 3,620,971 | -0.44(-2.06%) |
Dec 21, 2018 | 21.73 | 21.87 | 21.05 | 21.17 | 8,910,024 | -0.64(-2.94%) |
Dec 20, 2018 | 22.33 | 22.60 | 21.59 | 21.81 | 8,705,921 | -0.77(-3.40%) |
Dec 19, 2018 | 23.06 | 23.31 | 22.41 | 22.58 | 7,185,265 | -0.33(-1.45%) |
Dec 18, 2018 | 22.99 | 23.26 | 22.76 | 22.92 | 9,631,152 | -0.18(-0.79%) |
Dec 17, 2018 | 23.39 | 23.52 | 22.97 | 23.10 | 5,433,852 | -0.34(-1.45%) |
Dec 14, 2018 | 24.02 | 24.03 | 23.25 | 23.44 | 5,684,706 | -0.86(-3.52%) |
Dec 13, 2018 | 24.46 | 24.69 | 24.11 | 24.29 | 5,871,799 | -0.25(-1.00%) |
Dec 12, 2018 | 24.49 | 24.90 | 24.48 | 24.54 | 4,361,477 | +0.38(+1.57%) |
Dec 11, 2018 | 25.01 | 25.28 | 24.10 | 24.16 | 6,261,490 | -0.52(-2.12%) |
Dec 10, 2018 | 24.56 | 24.96 | 24.04 | 24.68 | 8,148,975 | -0.28(-1.11%) |
Dec 07, 2018 | 24.82 | 25.63 | 24.75 | 24.96 | 7,254,441 | +0.59(+2.40%) |
Dec 06, 2018 | 25.17 | 25.22 | 24.21 | 24.37 | 8,548,979 | -1.07(-4.20%) |
Dec 04, 2018 | 25.68 | 25.97 | 25.43 | 25.44 | 5,706,420 | -0.29(-1.14%) |
Dec 03, 2018 | 26.12 | 26.48 | 25.32 | 25.74 | 7,291,008 | +0.16(+0.62%) |
Nov 30, 2018 | 25.55 | 25.81 | 25.45 | 25.58 | 6,099,927 | -0.19(-0.73%) |
Nov 29, 2018 | 25.65 | 26.03 | 25.62 | 25.77 | 6,130,193 | +0.20(+0.77%) |
Nov 28, 2018 | 25.53 | 25.66 | 25.14 | 25.57 | 6,314,975 | -0.02(-0.06%) |
Nov 27, 2018 | 25.49 | 25.77 | 25.44 | 25.59 | 5,643,201 | +0.01(+0.03%) |
Nov 26, 2018 | 25.74 | 25.93 | 25.41 | 25.58 | 5,655,909 | -0.09(-0.37%) |
Nov 23, 2018 | 26.07 | 26.39 | 25.52 | 25.67 | 5,993,533 | -0.72(-2.74%) |
Nov 21, 2018 | 26.39 | 26.39 | 26.39 | 0 | +1.12(+4.44%) | |
Nov 20, 2018 | 25.26 | 25.41 | 24.98 | 25.27 | 9,584,121 | -0.49(-1.89%) |
Nov 19, 2018 | 25.82 | 26.00 | 25.41 | 25.76 | 5,843,744 | -0.32(-1.24%) |
Nov 16, 2018 | 26.47 | 26.55 | 26.05 | 26.08 | 5,489,309 | -0.25(-0.95%) |
Nov 15, 2018 | 26.16 | 26.50 | 26.04 | 26.33 | 6,292,070 | +0.09(+0.33%) |
Nov 14, 2018 | 25.91 | 26.43 | 25.84 | 26.25 | 6,744,780 | +0.69(+2.71%) |
Nov 13, 2018 | 26.16 | 26.39 | 25.48 | 25.55 | 6,369,997 | -0.76(-2.90%) |
Nov 12, 2018 | 26.62 | 26.65 | 26.22 | 26.32 | 5,877,962 | -0.11(-0.42%) |
Nov 09, 2018 | 26.45 | 26.69 | 26.13 | 26.43 | 6,000,407 | -0.37(-1.38%) |
Nov 08, 2018 | 27.50 | 27.55 | 26.61 | 26.80 | 5,984,086 | -0.82(-2.99%) |
Nov 07, 2018 | 27.46 | 27.79 | 27.36 | 27.62 | 6,568,594 | +0.64(+2.36%) |
Nov 06, 2018 | 26.83 | 27.11 | 26.71 | 26.98 | 4,441,799 | +0.23(+0.85%) |
Nov 05, 2018 | 26.62 | 26.91 | 26.53 | 26.76 | 3,546,778 | +0.39(+1.49%) |
Nov 02, 2018 | 26.63 | 26.96 | 26.23 | 26.36 | 4,812,852 | -0.08(-0.30%) |