Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.63 | 26.93 | 26.44 | 26.91 | 3,640,649 | +0.26(+0.98%) |
Jan 30, 2019 | 26.32 | 26.76 | 26.31 | 26.65 | 3,182,883 | +0.31(+1.18%) |
Jan 29, 2019 | 26.26 | 26.42 | 26.15 | 26.34 | 2,546,649 | +0.12(+0.47%) |
Jan 28, 2019 | 25.96 | 26.28 | 25.76 | 26.21 | 1,915,996 | +0.14(+0.53%) |
Jan 25, 2019 | 26.09 | 26.20 | 25.93 | 26.08 | 2,225,426 | +0.10(+0.39%) |
Jan 24, 2019 | 25.84 | 26.05 | 25.58 | 25.97 | 1,935,274 | +0.15(+0.59%) |
Jan 23, 2019 | 25.73 | 25.82 | 25.50 | 25.82 | 2,000,085 | +0.09(+0.37%) |
Jan 22, 2019 | 25.81 | 25.92 | 25.52 | 25.73 | 3,451,108 | -0.05(-0.20%) |
Jan 18, 2019 | 25.63 | 25.84 | 25.58 | 25.78 | 2,318,192 | +0.15(+0.59%) |
Jan 17, 2019 | 25.27 | 25.67 | 25.23 | 25.63 | 1,952,037 | +0.28(+1.11%) |
Jan 16, 2019 | 25.24 | 25.51 | 25.08 | 25.35 | 1,658,620 | +0.14(+0.57%) |
Jan 15, 2019 | 25.21 | 25.42 | 25.13 | 25.20 | 2,240,774 | +0.05(+0.20%) |
Jan 14, 2019 | 25.14 | 25.32 | 25.02 | 25.15 | 1,672,430 | -0.04(-0.17%) |
Jan 11, 2019 | 25.14 | 25.32 | 24.86 | 25.19 | 1,784,958 | +0.09(+0.35%) |
Jan 10, 2019 | 24.76 | 25.19 | 24.61 | 25.11 | 1,804,923 | +0.21(+0.84%) |
Jan 09, 2019 | 24.95 | 25.06 | 24.54 | 24.90 | 2,109,523 | +0.09(+0.38%) |
Jan 08, 2019 | 24.38 | 24.90 | 24.34 | 24.80 | 2,494,853 | +0.54(+2.21%) |
Jan 07, 2019 | 24.06 | 24.56 | 24.02 | 24.27 | 2,484,062 | +0.27(+1.12%) |
Jan 04, 2019 | 23.72 | 24.17 | 23.69 | 24.00 | 2,341,418 | +0.41(+1.75%) |
Jan 03, 2019 | 23.14 | 23.84 | 23.13 | 23.59 | 2,611,688 | +0.37(+1.59%) |
Jan 02, 2019 | 23.15 | 23.29 | 22.84 | 23.22 | 3,110,637 | -0.22(-0.96%) |
Dec 31, 2018 | 23.43 | 23.52 | 23.05 | 23.44 | 1,909,107 | +0.01(+0.06%) |
Dec 28, 2018 | 23.43 | 23.76 | 23.18 | 23.43 | 2,480,361 | +0.17(+0.72%) |
Dec 27, 2018 | 23.07 | 23.26 | 22.43 | 23.26 | 2,613,156 | +0.07(+0.28%) |
Dec 26, 2018 | 22.25 | 23.23 | 22.10 | 23.20 | 3,078,405 | +1.03(+4.67%) |
Dec 24, 2018 | 23.19 | 23.38 | 22.14 | 22.16 | 2,052,612 | -1.08(-4.64%) |
Dec 21, 2018 | 23.52 | 24.22 | 23.20 | 23.24 | 5,332,064 | -0.21(-0.89%) |
Dec 20, 2018 | 24.11 | 24.12 | 23.13 | 23.45 | 3,939,038 | -0.61(-2.55%) |
Dec 19, 2018 | 24.52 | 24.71 | 24.01 | 24.06 | 2,979,281 | -0.46(-1.89%) |
Dec 18, 2018 | 24.36 | 24.85 | 24.19 | 24.53 | 3,991,440 | +0.39(+1.62%) |
Dec 17, 2018 | 25.33 | 25.45 | 24.04 | 24.14 | 3,803,736 | -1.19(-4.71%) |
Dec 14, 2018 | 24.88 | 25.34 | 24.77 | 25.33 | 3,544,064 | +0.49(+1.98%) |
Dec 13, 2018 | 24.35 | 24.87 | 24.26 | 24.84 | 3,453,791 | +0.63(+2.58%) |
Dec 12, 2018 | 24.65 | 24.75 | 24.21 | 24.21 | 2,514,287 | -0.28(-1.13%) |
Dec 11, 2018 | 24.28 | 24.65 | 24.28 | 24.49 | 2,522,461 | +0.34(+1.41%) |
Dec 10, 2018 | 24.29 | 24.34 | 23.80 | 24.15 | 1,961,457 | -0.05(-0.21%) |
Dec 07, 2018 | 24.40 | 24.40 | 24.05 | 24.20 | 2,251,374 | -0.24(-0.99%) |
Dec 06, 2018 | 24.04 | 24.47 | 23.52 | 24.44 | 3,577,518 | +0.33(+1.39%) |
Dec 04, 2018 | 24.09 | 24.55 | 24.04 | 24.11 | 2,781,573 | +0.01(+0.06%) |
Dec 03, 2018 | 24.26 | 24.27 | 23.72 | 24.09 | 2,930,101 | -0.05(-0.21%) |
Nov 30, 2018 | 24.08 | 24.16 | 23.94 | 24.14 | 2,936,777 | +0.16(+0.65%) |
Nov 29, 2018 | 23.96 | 24.20 | 23.84 | 23.99 | 1,905,433 | -0.01(-0.03%) |
Nov 28, 2018 | 23.75 | 24.20 | 23.74 | 23.99 | 1,698,435 | +0.23(+0.96%) |
Nov 27, 2018 | 23.67 | 23.80 | 23.52 | 23.77 | 1,670,372 | +0.12(+0.51%) |
Nov 26, 2018 | 23.18 | 23.64 | 23.15 | 23.64 | 2,878,048 | +0.60(+2.62%) |
Nov 23, 2018 | 23.14 | 23.26 | 22.82 | 23.04 | 1,118,229 | -0.11(-0.46%) |
Nov 21, 2018 | 23.15 | 23.15 | 23.15 | 0 | -0.38(-1.63%) | |
Nov 20, 2018 | 23.77 | 24.22 | 23.52 | 23.53 | 2,906,646 | -0.25(-1.05%) |
Nov 19, 2018 | 24.11 | 24.23 | 23.65 | 23.78 | 2,244,359 | -0.28(-1.18%) |
Nov 16, 2018 | 23.40 | 24.22 | 23.40 | 24.06 | 4,214,995 | +0.58(+2.48%) |
Nov 15, 2018 | 23.25 | 23.52 | 22.71 | 23.48 | 3,102,316 | +0.15(+0.64%) |
Nov 14, 2018 | 23.45 | 23.54 | 23.21 | 23.33 | 3,444,563 | -0.03(-0.12%) |
Nov 13, 2018 | 23.30 | 23.45 | 23.15 | 23.36 | 2,045,674 | +0.14(+0.61%) |
Nov 12, 2018 | 23.23 | 23.46 | 23.19 | 23.22 | 2,291,512 | -0.07(-0.31%) |
Nov 09, 2018 | 22.94 | 23.41 | 22.91 | 23.29 | 2,480,170 | +0.34(+1.49%) |
Nov 08, 2018 | 22.78 | 22.95 | 22.64 | 22.95 | 1,728,757 | +0.11(+0.50%) |
Nov 07, 2018 | 22.71 | 22.86 | 22.41 | 22.83 | 1,665,209 | +0.28(+1.23%) |
Nov 06, 2018 | 22.53 | 22.66 | 22.40 | 22.56 | 1,910,851 | +0.08(+0.35%) |
Nov 05, 2018 | 22.27 | 22.58 | 22.19 | 22.48 | 1,745,878 | +0.32(+1.44%) |
Nov 02, 2018 | 22.53 | 22.61 | 21.81 | 22.16 | 2,688,281 | -0.29(-1.30%) |