Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.16 | 26.37 | 26.10 | 26.35 | 1,413,019 | -0.03(-0.12%) |
Jan 30, 2019 | 26.30 | 26.43 | 26.24 | 26.38 | 724,549 | +0.14(+0.55%) |
Jan 29, 2019 | 26.25 | 26.32 | 26.20 | 26.24 | 946,034 | +0.10(+0.37%) |
Jan 28, 2019 | 26.09 | 26.16 | 26.01 | 26.14 | 1,367,939 | -0.12(-0.47%) |
Jan 25, 2019 | 26.27 | 26.35 | 26.24 | 26.27 | 1,303,610 | +0.19(+0.72%) |
Jan 24, 2019 | 25.95 | 26.09 | 25.91 | 26.08 | 1,259,043 | +0.15(+0.57%) |
Jan 23, 2019 | 26.04 | 26.08 | 25.82 | 25.93 | 1,206,267 | +0.17(+0.66%) |
Jan 22, 2019 | 25.85 | 25.90 | 25.70 | 25.76 | 1,380,882 | -0.26(-1.01%) |
Jan 18, 2019 | 25.95 | 26.05 | 25.88 | 26.02 | 1,626,653 | +0.43(+1.69%) |
Jan 17, 2019 | 25.38 | 25.64 | 25.38 | 25.59 | 1,093,364 | +0.09(+0.34%) |
Jan 16, 2019 | 25.48 | 25.53 | 25.45 | 25.50 | 1,255,101 | -0.02(-0.09%) |
Jan 15, 2019 | 25.36 | 25.55 | 25.36 | 25.52 | 889,157 | +0.16(+0.64%) |
Jan 14, 2019 | 25.31 | 25.40 | 25.30 | 25.36 | 1,081,502 | -0.17(-0.68%) |
Jan 11, 2019 | 25.48 | 25.55 | 25.44 | 25.54 | 1,168,627 | -0.07(-0.27%) |
Jan 10, 2019 | 25.37 | 25.61 | 25.35 | 25.61 | 1,671,792 | +0.15(+0.60%) |
Jan 09, 2019 | 25.60 | 25.61 | 25.40 | 25.45 | 646,760 | +0.08(+0.31%) |
Jan 08, 2019 | 25.43 | 25.47 | 25.26 | 25.37 | 2,115,587 | +0.31(+1.26%) |
Jan 07, 2019 | 24.97 | 25.12 | 24.90 | 25.06 | 1,099,004 | -0.10(-0.38%) |
Jan 04, 2019 | 24.88 | 25.19 | 24.88 | 25.15 | 1,297,204 | +0.77(+3.15%) |
Jan 03, 2019 | 24.55 | 24.59 | 24.35 | 24.39 | 1,350,934 | -0.36(-1.47%) |
Jan 02, 2019 | 24.53 | 24.76 | 24.50 | 24.75 | 1,517,081 | +0.08(+0.32%) |
Dec 31, 2018 | 24.67 | 24.71 | 24.46 | 24.67 | 5,137,799 | +0.14(+0.55%) |
Dec 28, 2018 | 24.60 | 24.67 | 24.46 | 24.53 | 3,257,424 | +0.08(+0.34%) |
Dec 27, 2018 | 24.12 | 24.45 | 23.95 | 24.45 | 6,171,099 | -0.17(-0.71%) |
Dec 26, 2018 | 24.01 | 24.63 | 23.82 | 24.63 | 3,761,682 | +0.71(+2.98%) |
Dec 24, 2018 | 24.23 | 24.37 | 23.88 | 23.91 | 2,040,294 | -0.52(-2.11%) |
Dec 21, 2018 | 24.53 | 24.72 | 24.36 | 24.43 | 5,431,557 | -0.09(-0.36%) |
Dec 20, 2018 | 24.68 | 24.81 | 24.45 | 24.52 | 5,673,722 | -0.30(-1.20%) |
Dec 19, 2018 | 25.04 | 25.19 | 24.74 | 24.81 | 4,842,059 | -0.17(-0.70%) |
Dec 18, 2018 | 25.05 | 25.15 | 24.93 | 24.99 | 2,382,488 | +0.03(+0.11%) |
Dec 17, 2018 | 25.10 | 25.19 | 24.88 | 24.96 | 2,830,090 | -0.30(-1.19%) |
Dec 14, 2018 | 25.38 | 25.46 | 25.26 | 25.26 | 1,815,399 | -0.22(-0.87%) |
Dec 13, 2018 | 25.62 | 25.68 | 25.47 | 25.49 | 2,501,685 | -0.04(-0.15%) |
Dec 12, 2018 | 25.52 | 25.65 | 25.48 | 25.53 | 2,569,288 | +0.41(+1.64%) |
Dec 11, 2018 | 25.27 | 25.33 | 24.97 | 25.12 | 1,876,896 | +0.14(+0.54%) |
Dec 10, 2018 | 24.96 | 25.05 | 24.71 | 24.98 | 2,001,037 | -0.03(-0.12%) |
Dec 07, 2018 | 25.35 | 25.46 | 24.94 | 25.01 | 3,342,760 | -0.33(-1.29%) |
Dec 06, 2018 | 25.17 | 25.36 | 24.91 | 25.34 | 5,248,857 | -0.44(-1.70%) |
Dec 04, 2018 | 26.25 | 26.30 | 25.74 | 25.78 | 3,054,035 | -0.67(-2.54%) |
Dec 03, 2018 | 26.48 | 26.51 | 26.33 | 26.45 | 2,059,789 | +0.28(+1.09%) |
Nov 30, 2018 | 26.03 | 26.18 | 26.01 | 26.16 | 692,528 | +0.02(+0.08%) |
Nov 29, 2018 | 26.16 | 26.23 | 26.07 | 26.14 | 1,273,786 | -0.13(-0.50%) |
Nov 28, 2018 | 26.11 | 26.28 | 25.97 | 26.27 | 1,815,630 | +0.22(+0.84%) |
Nov 27, 2018 | 25.95 | 26.06 | 25.86 | 26.06 | 1,949,002 | -0.08(-0.30%) |
Nov 26, 2018 | 25.98 | 26.13 | 25.98 | 26.13 | 1,460,469 | +0.38(+1.46%) |
Nov 23, 2018 | 25.64 | 25.81 | 25.60 | 25.76 | 548,394 | -0.08(-0.30%) |
Nov 21, 2018 | 25.84 | 25.84 | 25.84 | 0 | +0.26(+1.01%) | |
Nov 20, 2018 | 25.58 | 25.71 | 25.49 | 25.58 | 2,863,438 | -0.36(-1.40%) |
Nov 19, 2018 | 26.21 | 26.23 | 25.89 | 25.94 | 2,022,463 | -0.31(-1.17%) |
Nov 16, 2018 | 26.06 | 26.31 | 26.03 | 26.25 | 4,148,308 | -0.16(-0.60%) |
Nov 15, 2018 | 26.17 | 26.42 | 26.02 | 26.40 | 3,301,074 | +0.02(+0.07%) |
Nov 14, 2018 | 26.56 | 26.58 | 26.23 | 26.39 | 5,130,176 | +0.08(+0.32%) |
Nov 13, 2018 | 26.22 | 26.47 | 26.21 | 26.30 | 3,404,932 | +0.20(+0.77%) |
Nov 12, 2018 | 26.26 | 26.27 | 26.10 | 26.10 | 2,304,365 | -0.35(-1.32%) |
Nov 09, 2018 | 26.36 | 26.49 | 26.29 | 26.45 | 1,209,809 | +0.02(+0.07%) |
Nov 08, 2018 | 26.57 | 26.57 | 26.39 | 26.44 | 1,841,215 | -0.28(-1.03%) |
Nov 07, 2018 | 26.61 | 26.72 | 26.48 | 26.71 | 2,029,477 | +0.26(+0.99%) |
Nov 06, 2018 | 26.28 | 26.46 | 26.28 | 26.45 | 1,106,677 | -0.00(-0.02%) |
Nov 05, 2018 | 26.50 | 26.56 | 26.38 | 26.45 | 1,069,026 | -0.09(-0.35%) |
Nov 02, 2018 | 26.59 | 26.71 | 26.38 | 26.54 | 2,498,319 | +0.19(+0.71%) |