Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.41 | 25.47 | 24.81 | 25.01 | 3,950,476 | -0.30(-1.19%) |
Jan 30, 2019 | 25.09 | 25.45 | 24.87 | 25.31 | 6,484,241 | +0.37(+1.48%) |
Jan 29, 2019 | 24.74 | 25.07 | 24.72 | 24.94 | 3,002,018 | +0.30(+1.22%) |
Jan 28, 2019 | 24.56 | 24.83 | 24.48 | 24.64 | 3,696,936 | -0.08(-0.32%) |
Jan 25, 2019 | 24.68 | 24.89 | 24.64 | 24.72 | 4,553,800 | +0.19(+0.77%) |
Jan 24, 2019 | 24.36 | 24.63 | 24.24 | 24.53 | 3,153,180 | +0.10(+0.41%) |
Jan 23, 2019 | 24.48 | 24.66 | 24.17 | 24.43 | 3,422,563 | +0.07(+0.29%) |
Jan 22, 2019 | 24.82 | 24.89 | 24.29 | 24.36 | 3,570,626 | -0.65(-2.60%) |
Jan 18, 2019 | 24.85 | 25.05 | 24.70 | 25.01 | 1,942,300 | +0.31(+1.26%) |
Jan 17, 2019 | 24.68 | 24.81 | 24.54 | 24.70 | 2,651,013 | +0.02(+0.08%) |
Jan 16, 2019 | 24.64 | 24.86 | 24.60 | 24.68 | 2,301,253 | +0.02(+0.08%) |
Jan 15, 2019 | 24.37 | 24.75 | 24.32 | 24.66 | 2,037,061 | +0.45(+1.86%) |
Jan 14, 2019 | 24.34 | 24.48 | 24.18 | 24.21 | 3,269,297 | -0.25(-1.02%) |
Jan 11, 2019 | 24.59 | 24.86 | 24.41 | 24.46 | 4,795,800 | -0.31(-1.25%) |
Jan 10, 2019 | 25.04 | 25.17 | 24.62 | 24.77 | 2,874,822 | -0.34(-1.35%) |
Jan 09, 2019 | 25.19 | 25.22 | 24.93 | 25.11 | 4,074,872 | +0.22(+0.88%) |
Jan 08, 2019 | 24.57 | 25.06 | 24.50 | 24.89 | 6,121,880 | +0.58(+2.39%) |
Jan 07, 2019 | 24.15 | 24.62 | 23.97 | 24.31 | 4,441,637 | +0.45(+1.89%) |
Jan 04, 2019 | 23.14 | 24.07 | 23.06 | 23.86 | 5,080,200 | +1.04(+4.56%) |
Jan 03, 2019 | 22.36 | 23.01 | 22.36 | 22.82 | 4,732,298 | +0.25(+1.11%) |
Jan 02, 2019 | 21.88 | 22.84 | 21.88 | 22.57 | 5,177,222 | +0.25(+1.12%) |
Dec 31, 2018 | 22.06 | 22.32 | 21.96 | 22.32 | 10,112,500 | +0.37(+1.69%) |
Dec 28, 2018 | 22.12 | 22.21 | 21.59 | 21.95 | 11,193,700 | -0.06(-0.27%) |
Dec 27, 2018 | 22.00 | 22.21 | 21.22 | 22.01 | 10,954,055 | -0.37(-1.65%) |
Dec 26, 2018 | 21.31 | 22.38 | 21.09 | 22.38 | 11,591,760 | +1.16(+5.47%) |
Dec 24, 2018 | 22.00 | 22.00 | 21.20 | 21.22 | 3,371,600 | -0.95(-4.29%) |
Dec 21, 2018 | 22.51 | 22.80 | 22.04 | 22.17 | 8,539,600 | -0.38(-1.69%) |
Dec 20, 2018 | 22.96 | 23.28 | 22.34 | 22.55 | 7,424,032 | -0.58(-2.51%) |
Dec 19, 2018 | 22.98 | 23.73 | 22.93 | 23.13 | 5,192,803 | +0.18(+0.78%) |
Dec 18, 2018 | 23.44 | 23.64 | 22.73 | 22.95 | 5,814,382 | -0.56(-2.38%) |
Dec 17, 2018 | 24.13 | 24.39 | 23.34 | 23.51 | 3,377,619 | -0.79(-3.25%) |
Dec 14, 2018 | 24.38 | 24.73 | 24.23 | 24.30 | 2,197,300 | -0.24(-0.98%) |
Dec 13, 2018 | 23.98 | 24.60 | 23.98 | 24.54 | 3,283,912 | +0.46(+1.91%) |
Dec 12, 2018 | 24.28 | 24.35 | 24.02 | 24.08 | 3,345,393 | +0.14(+0.58%) |
Dec 11, 2018 | 24.08 | 24.23 | 23.84 | 23.94 | 6,513,824 | +0.04(+0.17%) |
Dec 10, 2018 | 24.21 | 24.21 | 23.62 | 23.90 | 3,229,696 | -0.39(-1.61%) |
Dec 07, 2018 | 24.58 | 24.92 | 24.21 | 24.29 | 7,744,300 | -0.07(-0.29%) |
Dec 06, 2018 | 24.12 | 24.37 | 23.73 | 24.36 | 6,020,646 | -0.19(-0.77%) |
Dec 04, 2018 | 25.40 | 25.45 | 24.52 | 24.55 | 1,723,600 | -0.69(-2.73%) |
Dec 03, 2018 | 24.70 | 25.28 | 24.70 | 25.24 | 3,969,570 | +0.67(+2.73%) |
Nov 30, 2018 | 24.70 | 24.85 | 24.37 | 24.57 | 4,231,300 | -0.23(-0.93%) |
Nov 29, 2018 | 24.73 | 25.00 | 24.45 | 24.80 | 4,249,769 | +0.32(+1.31%) |
Nov 28, 2018 | 24.24 | 24.52 | 24.03 | 24.48 | 2,919,224 | -0.22(-0.89%) |
Nov 27, 2018 | 24.73 | 24.96 | 24.65 | 24.70 | 1,926,886 | -0.12(-0.48%) |
Nov 26, 2018 | 24.87 | 25.14 | 24.75 | 24.82 | 1,449,513 | +0.13(+0.53%) |
Nov 23, 2018 | 24.70 | 24.92 | 24.50 | 24.69 | 1,145,300 | -0.48(-1.91%) |
Nov 21, 2018 | 25.17 | 25.17 | 25.17 | 0 | +0.46(+1.86%) | |
Nov 20, 2018 | 25.10 | 25.10 | 24.44 | 24.71 | 2,966,365 | -0.60(-2.37%) |
Nov 19, 2018 | 25.38 | 25.67 | 25.29 | 25.31 | 1,364,040 | -0.15(-0.59%) |
Nov 16, 2018 | 25.39 | 25.65 | 25.28 | 25.46 | 2,217,000 | +0.09(+0.35%) |
Nov 15, 2018 | 25.07 | 25.44 | 24.97 | 25.37 | 1,281,358 | +0.29(+1.16%) |
Nov 14, 2018 | 25.39 | 25.45 | 24.94 | 25.08 | 4,092,513 | -0.08(-0.32%) |
Nov 13, 2018 | 25.64 | 25.86 | 25.14 | 25.16 | 1,563,252 | -0.42(-1.64%) |
Nov 12, 2018 | 25.96 | 26.02 | 25.55 | 25.58 | 1,088,962 | -0.38(-1.46%) |
Nov 09, 2018 | 26.01 | 26.08 | 25.65 | 25.96 | 1,521,900 | -0.25(-0.95%) |
Nov 08, 2018 | 26.17 | 26.70 | 26.11 | 26.21 | 1,453,277 | +0.02(+0.08%) |
Nov 07, 2018 | 26.08 | 26.46 | 26.01 | 26.19 | 1,361,599 | +0.34(+1.32%) |
Nov 06, 2018 | 25.66 | 25.87 | 25.45 | 25.85 | 1,638,365 | +0.11(+0.43%) |
Nov 05, 2018 | 25.43 | 25.90 | 25.35 | 25.74 | 1,395,272 | +0.47(+1.86%) |
Nov 02, 2018 | 25.50 | 25.87 | 25.16 | 25.27 | 1,356,200 | -0.26(-1.02%) |