Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.67 | 26.96 | 25.76 | 26.05 | 946,385 | -0.66(-2.47%) |
Jan 30, 2019 | 26.46 | 26.78 | 25.98 | 26.71 | 1,025,083 | +0.46(+1.75%) |
Jan 29, 2019 | 27.30 | 27.43 | 26.08 | 26.25 | 1,785,093 | -1.02(-3.74%) |
Jan 28, 2019 | 26.19 | 27.48 | 25.91 | 27.27 | 1,811,716 | +0.83(+3.14%) |
Jan 25, 2019 | 25.82 | 26.48 | 25.81 | 26.44 | 1,429,000 | +0.67(+2.60%) |
Jan 24, 2019 | 25.14 | 25.91 | 25.14 | 25.77 | 1,092,671 | +0.60(+2.38%) |
Jan 23, 2019 | 25.51 | 25.92 | 25.04 | 25.17 | 997,258 | -0.28(-1.10%) |
Jan 22, 2019 | 26.25 | 26.46 | 25.24 | 25.45 | 1,369,737 | -0.95(-3.60%) |
Jan 18, 2019 | 26.19 | 26.59 | 25.52 | 26.40 | 909,600 | +0.26(+0.99%) |
Jan 17, 2019 | 26.52 | 27.09 | 25.43 | 26.14 | 1,618,750 | +0.05(+0.19%) |
Jan 16, 2019 | 25.51 | 26.52 | 25.40 | 26.09 | 1,657,920 | +0.66(+2.60%) |
Jan 15, 2019 | 25.18 | 25.74 | 25.17 | 25.43 | 1,086,976 | +0.28(+1.11%) |
Jan 14, 2019 | 24.95 | 25.36 | 24.64 | 25.15 | 1,195,645 | +0.11(+0.44%) |
Jan 11, 2019 | 24.27 | 25.25 | 24.25 | 25.04 | 900,000 | +0.57(+2.33%) |
Jan 10, 2019 | 23.94 | 24.51 | 23.74 | 24.47 | 1,096,083 | +0.29(+1.20%) |
Jan 09, 2019 | 24.79 | 24.88 | 24.12 | 24.18 | 1,574,680 | -0.59(-2.38%) |
Jan 08, 2019 | 24.67 | 24.85 | 23.84 | 24.77 | 1,538,871 | +0.14(+0.57%) |
Jan 07, 2019 | 23.98 | 24.96 | 23.84 | 24.63 | 1,291,241 | +0.59(+2.45%) |
Jan 04, 2019 | 23.66 | 24.20 | 23.23 | 24.04 | 1,564,900 | +0.68(+2.91%) |
Jan 03, 2019 | 22.72 | 24.08 | 22.55 | 23.36 | 1,381,391 | +0.43(+1.88%) |
Jan 02, 2019 | 21.87 | 23.00 | 21.67 | 22.93 | 1,486,234 | +0.84(+3.80%) |
Dec 31, 2018 | 22.66 | 22.85 | 21.99 | 22.09 | 1,162,000 | -0.40(-1.78%) |
Dec 28, 2018 | 22.75 | 22.92 | 21.96 | 22.49 | 1,168,100 | -0.21(-0.93%) |
Dec 27, 2018 | 22.33 | 22.72 | 22.04 | 22.70 | 1,435,196 | -0.01(-0.04%) |
Dec 26, 2018 | 21.59 | 22.73 | 21.49 | 22.71 | 1,074,125 | +1.23(+5.73%) |
Dec 24, 2018 | 22.00 | 22.19 | 21.36 | 21.48 | 1,295,900 | -0.66(-2.98%) |
Dec 21, 2018 | 23.22 | 23.45 | 21.89 | 22.14 | 3,380,100 | -1.31(-5.59%) |
Dec 20, 2018 | 24.19 | 24.21 | 22.67 | 23.45 | 2,337,762 | -0.92(-3.78%) |
Dec 19, 2018 | 26.81 | 26.83 | 23.97 | 24.37 | 3,333,175 | -2.44(-9.10%) |
Dec 18, 2018 | 28.23 | 28.23 | 26.37 | 26.81 | 1,328,445 | -1.14(-4.08%) |
Dec 17, 2018 | 28.33 | 29.17 | 27.83 | 27.95 | 3,030,090 | -0.40(-1.41%) |
Dec 14, 2018 | 27.21 | 28.35 | 27.20 | 28.35 | 1,437,500 | +0.79(+2.87%) |
Dec 13, 2018 | 27.82 | 27.97 | 27.12 | 27.56 | 1,077,044 | -0.12(-0.43%) |
Dec 12, 2018 | 28.24 | 28.66 | 27.67 | 27.68 | 868,264 | -0.14(-0.50%) |
Dec 11, 2018 | 28.07 | 28.15 | 27.54 | 27.82 | 1,014,258 | +0.12(+0.43%) |
Dec 10, 2018 | 26.85 | 27.87 | 26.64 | 27.70 | 1,926,023 | +0.76(+2.82%) |
Dec 07, 2018 | 27.66 | 27.98 | 26.68 | 26.94 | 2,240,600 | -0.79(-2.85%) |
Dec 06, 2018 | 27.46 | 27.81 | 26.73 | 27.73 | 2,468,377 | -0.02(-0.07%) |
Dec 04, 2018 | 28.54 | 28.79 | 27.62 | 27.75 | 2,447,200 | -0.79(-2.77%) |
Dec 03, 2018 | 28.94 | 28.94 | 28.20 | 28.54 | 2,229,114 | +0.06(+0.21%) |
Nov 30, 2018 | 28.45 | 28.78 | 27.93 | 28.48 | 1,364,300 | -0.13(-0.45%) |
Nov 29, 2018 | 28.10 | 29.02 | 27.74 | 28.61 | 1,982,308 | +0.40(+1.42%) |
Nov 28, 2018 | 27.90 | 28.41 | 27.61 | 28.21 | 3,122,413 | +0.35(+1.26%) |
Nov 27, 2018 | 27.13 | 28.03 | 26.67 | 27.86 | 2,992,042 | +0.69(+2.54%) |
Nov 26, 2018 | 26.87 | 27.33 | 26.75 | 27.17 | 2,153,254 | +0.56(+2.10%) |
Nov 23, 2018 | 26.30 | 27.35 | 26.29 | 26.61 | 1,468,900 | +0.15(+0.57%) |
Nov 21, 2018 | 26.46 | 26.46 | 26.46 | 0 | +1.88(+7.65%) | |
Nov 20, 2018 | 24.17 | 25.36 | 24.14 | 24.58 | 1,766,713 | -0.10(-0.41%) |
Nov 19, 2018 | 24.69 | 25.15 | 24.52 | 24.68 | 1,653,988 | -0.16(-0.64%) |
Nov 16, 2018 | 24.91 | 25.50 | 24.52 | 24.84 | 1,546,800 | -0.28(-1.11%) |
Nov 15, 2018 | 24.50 | 25.32 | 24.24 | 25.12 | 1,392,443 | +0.53(+2.16%) |
Nov 14, 2018 | 24.83 | 25.14 | 24.49 | 24.59 | 1,588,056 | +0.00(+0.00%) |
Nov 13, 2018 | 23.61 | 24.89 | 23.61 | 24.59 | 2,264,298 | +0.86(+3.62%) |
Nov 12, 2018 | 24.69 | 24.76 | 23.70 | 23.73 | 1,949,192 | -1.02(-4.12%) |
Nov 09, 2018 | 25.49 | 25.67 | 24.46 | 24.75 | 1,815,900 | -0.85(-3.32%) |
Nov 08, 2018 | 26.26 | 26.62 | 25.41 | 25.60 | 1,764,892 | -0.84(-3.18%) |
Nov 07, 2018 | 25.46 | 27.30 | 24.70 | 26.44 | 5,085,711 | +0.96(+3.77%) |
Nov 06, 2018 | 25.13 | 25.72 | 24.86 | 25.48 | 1,664,315 | +0.32(+1.27%) |
Nov 05, 2018 | 27.01 | 27.67 | 23.92 | 25.16 | 4,135,415 | -1.13(-4.30%) |
Nov 02, 2018 | 27.04 | 27.22 | 25.87 | 26.29 | 3,400,000 | -0.42(-1.57%) |