Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.46 | 27.02 | 26.30 | 27.02 | 2,695,489 | +0.57(+2.15%) |
Jan 30, 2019 | 26.20 | 26.72 | 26.20 | 26.46 | 2,152,456 | +0.30(+1.15%) |
Jan 29, 2019 | 25.96 | 26.32 | 25.96 | 26.15 | 3,128,587 | +0.19(+0.74%) |
Jan 28, 2019 | 25.59 | 26.01 | 25.53 | 25.96 | 1,935,897 | +0.37(+1.44%) |
Jan 25, 2019 | 25.18 | 25.64 | 25.18 | 25.59 | 4,154,564 | +0.42(+1.66%) |
Jan 24, 2019 | 25.16 | 25.29 | 25.04 | 25.18 | 1,755,404 | +0.08(+0.33%) |
Jan 23, 2019 | 25.40 | 25.43 | 24.99 | 25.09 | 2,211,960 | -0.27(-1.05%) |
Jan 22, 2019 | 25.10 | 25.44 | 24.95 | 25.36 | 2,393,791 | +0.26(+1.03%) |
Jan 18, 2019 | 25.16 | 25.23 | 24.94 | 25.10 | 1,965,578 | -0.06(-0.23%) |
Jan 17, 2019 | 25.14 | 25.24 | 24.96 | 25.16 | 2,122,385 | +0.03(+0.10%) |
Jan 16, 2019 | 24.61 | 25.13 | 24.61 | 25.13 | 2,893,898 | +0.33(+1.31%) |
Jan 15, 2019 | 24.63 | 24.90 | 24.61 | 24.81 | 1,337,919 | +0.19(+0.78%) |
Jan 14, 2019 | 24.52 | 24.71 | 24.33 | 24.62 | 1,723,407 | +0.08(+0.34%) |
Jan 11, 2019 | 24.50 | 24.62 | 24.32 | 24.53 | 1,806,394 | +0.09(+0.38%) |
Jan 10, 2019 | 23.95 | 24.52 | 23.81 | 24.44 | 1,766,137 | +0.44(+1.85%) |
Jan 09, 2019 | 24.00 | 24.08 | 23.60 | 24.00 | 1,296,622 | +0.02(+0.07%) |
Jan 08, 2019 | 23.71 | 24.02 | 23.55 | 23.98 | 1,686,646 | +0.43(+1.85%) |
Jan 07, 2019 | 23.41 | 23.70 | 23.34 | 23.55 | 1,728,636 | +0.28(+1.19%) |
Jan 04, 2019 | 23.17 | 23.49 | 23.14 | 23.27 | 2,021,071 | +0.13(+0.54%) |
Jan 03, 2019 | 22.94 | 23.54 | 22.92 | 23.14 | 3,477,913 | +0.18(+0.80%) |
Jan 02, 2019 | 23.46 | 23.48 | 22.87 | 22.96 | 2,268,760 | -0.71(-3.00%) |
Dec 31, 2018 | 23.94 | 23.94 | 23.34 | 23.67 | 2,855,022 | -0.20(-0.84%) |
Dec 28, 2018 | 24.16 | 24.16 | 23.66 | 23.87 | 2,151,193 | +0.08(+0.35%) |
Dec 27, 2018 | 23.72 | 23.80 | 23.18 | 23.79 | 2,280,725 | -0.02(-0.10%) |
Dec 26, 2018 | 23.18 | 23.85 | 22.88 | 23.81 | 2,046,946 | +0.79(+3.45%) |
Dec 24, 2018 | 24.01 | 24.04 | 22.95 | 23.02 | 1,782,583 | -0.99(-4.13%) |
Dec 21, 2018 | 24.27 | 24.66 | 24.00 | 24.01 | 3,798,304 | -0.31(-1.29%) |
Dec 20, 2018 | 24.59 | 24.76 | 24.06 | 24.33 | 2,574,289 | -0.26(-1.08%) |
Dec 19, 2018 | 24.62 | 24.82 | 24.36 | 24.59 | 2,537,102 | -0.02(-0.07%) |
Dec 18, 2018 | 24.70 | 24.88 | 24.54 | 24.61 | 3,333,381 | +0.03(+0.13%) |
Dec 17, 2018 | 25.55 | 25.66 | 24.52 | 24.57 | 2,756,476 | -0.93(-3.63%) |
Dec 14, 2018 | 25.38 | 25.54 | 25.28 | 25.50 | 1,765,524 | +0.04(+0.16%) |
Dec 13, 2018 | 24.94 | 25.49 | 24.94 | 25.46 | 2,731,349 | +0.54(+2.16%) |
Dec 12, 2018 | 25.56 | 25.61 | 24.89 | 24.92 | 1,854,310 | -0.55(-2.17%) |
Dec 11, 2018 | 25.30 | 25.56 | 25.28 | 25.47 | 2,452,968 | +0.21(+0.85%) |
Dec 10, 2018 | 25.42 | 25.47 | 25.04 | 25.26 | 2,385,076 | -0.10(-0.39%) |
Dec 07, 2018 | 25.38 | 25.52 | 25.20 | 25.36 | 1,937,685 | -0.14(-0.55%) |
Dec 06, 2018 | 24.79 | 25.51 | 24.61 | 25.50 | 3,208,179 | +0.66(+2.66%) |
Dec 04, 2018 | 24.82 | 25.21 | 24.71 | 24.84 | 3,397,120 | +0.02(+0.07%) |
Dec 03, 2018 | 24.76 | 24.83 | 24.57 | 24.82 | 1,945,665 | +0.06(+0.23%) |
Nov 30, 2018 | 24.67 | 24.85 | 24.60 | 24.76 | 2,796,553 | +0.18(+0.74%) |
Nov 29, 2018 | 24.46 | 24.70 | 24.38 | 24.58 | 3,200,514 | +0.18(+0.75%) |
Nov 28, 2018 | 24.23 | 24.57 | 24.21 | 24.40 | 1,815,864 | +0.06(+0.24%) |
Nov 27, 2018 | 24.14 | 24.36 | 24.05 | 24.34 | 1,819,724 | +0.26(+1.06%) |
Nov 26, 2018 | 24.38 | 24.38 | 24.01 | 24.09 | 1,197,603 | -0.17(-0.72%) |
Nov 23, 2018 | 24.10 | 24.36 | 23.92 | 24.26 | 999,209 | +0.15(+0.62%) |
Nov 21, 2018 | 24.11 | 24.11 | 24.11 | 0 | +0.13(+0.55%) | |
Nov 20, 2018 | 23.95 | 24.09 | 23.83 | 23.98 | 2,645,059 | -0.05(-0.21%) |
Nov 19, 2018 | 24.28 | 24.38 | 23.89 | 24.03 | 2,032,763 | -0.23(-0.95%) |
Nov 16, 2018 | 23.96 | 24.28 | 23.88 | 24.26 | 1,945,428 | +0.29(+1.21%) |
Nov 15, 2018 | 24.25 | 24.35 | 23.69 | 23.97 | 3,545,279 | -0.36(-1.46%) |
Nov 14, 2018 | 24.57 | 24.71 | 24.25 | 24.33 | 2,941,469 | -0.18(-0.74%) |
Nov 13, 2018 | 24.70 | 24.74 | 24.34 | 24.51 | 1,719,647 | -0.19(-0.77%) |
Nov 12, 2018 | 24.76 | 24.99 | 24.67 | 24.70 | 1,401,238 | -0.07(-0.27%) |
Nov 09, 2018 | 24.71 | 24.95 | 24.69 | 24.76 | 1,765,282 | +0.01(+0.03%) |
Nov 08, 2018 | 24.61 | 24.78 | 24.53 | 24.76 | 1,577,555 | +0.05(+0.20%) |
Nov 07, 2018 | 24.48 | 24.76 | 24.35 | 24.71 | 2,285,313 | +0.31(+1.25%) |
Nov 06, 2018 | 24.35 | 24.44 | 24.13 | 24.40 | 2,487,027 | +0.07(+0.27%) |
Nov 05, 2018 | 23.96 | 24.45 | 23.87 | 24.33 | 2,643,088 | +0.41(+1.69%) |
Nov 02, 2018 | 24.19 | 24.26 | 23.57 | 23.93 | 1,773,872 | -0.19(-0.79%) |