Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.70 | 26.24 | 25.58 | 26.14 | 1,174,917 | +0.35(+1.35%) |
Jan 30, 2019 | 26.75 | 26.75 | 25.54 | 25.79 | 1,353,768 | -0.78(-2.93%) |
Jan 29, 2019 | 26.44 | 26.79 | 26.11 | 26.57 | 1,265,149 | +0.16(+0.60%) |
Jan 28, 2019 | 26.69 | 26.70 | 26.00 | 26.41 | 1,289,228 | -0.52(-1.94%) |
Jan 25, 2019 | 26.76 | 26.96 | 26.53 | 26.94 | 1,077,843 | +0.44(+1.66%) |
Jan 24, 2019 | 26.84 | 26.94 | 26.38 | 26.50 | 595,207 | -0.31(-1.17%) |
Jan 23, 2019 | 26.82 | 27.04 | 26.40 | 26.81 | 760,687 | +0.08(+0.31%) |
Jan 22, 2019 | 26.36 | 27.11 | 26.14 | 26.73 | 1,233,479 | +0.31(+1.16%) |
Jan 18, 2019 | 26.44 | 26.76 | 26.24 | 26.42 | 1,428,114 | +0.26(+0.98%) |
Jan 17, 2019 | 25.45 | 26.17 | 25.35 | 26.16 | 992,430 | +0.58(+2.27%) |
Jan 16, 2019 | 25.93 | 26.46 | 25.49 | 25.58 | 958,283 | -0.41(-1.59%) |
Jan 15, 2019 | 25.96 | 26.11 | 25.57 | 26.00 | 862,428 | +0.01(+0.03%) |
Jan 14, 2019 | 25.81 | 26.41 | 25.49 | 25.99 | 1,547,756 | +0.01(+0.03%) |
Jan 11, 2019 | 25.30 | 26.30 | 25.25 | 25.98 | 1,764,028 | +0.66(+2.62%) |
Jan 10, 2019 | 24.08 | 25.34 | 23.85 | 25.32 | 1,405,677 | -0.08(-0.33%) |
Jan 09, 2019 | 24.87 | 25.55 | 24.63 | 25.40 | 1,584,628 | +0.68(+2.75%) |
Jan 08, 2019 | 25.08 | 25.20 | 24.64 | 24.72 | 2,003,336 | -0.25(-1.00%) |
Jan 07, 2019 | 24.46 | 25.05 | 23.56 | 24.97 | 1,724,588 | +0.03(+0.13%) |
Jan 04, 2019 | 24.52 | 25.24 | 24.30 | 24.94 | 1,301,785 | +0.80(+3.30%) |
Jan 03, 2019 | 24.25 | 24.57 | 24.03 | 24.14 | 1,033,256 | -0.27(-1.09%) |
Jan 02, 2019 | 23.62 | 24.66 | 23.39 | 24.41 | 1,346,464 | +0.44(+1.83%) |
Dec 31, 2018 | 23.32 | 23.97 | 23.24 | 23.97 | 1,017,031 | +0.72(+3.10%) |
Dec 28, 2018 | 23.51 | 23.98 | 23.07 | 23.25 | 1,025,356 | -0.31(-1.30%) |
Dec 27, 2018 | 23.13 | 23.57 | 22.62 | 23.55 | 919,127 | +0.06(+0.25%) |
Dec 26, 2018 | 22.39 | 23.52 | 22.09 | 23.50 | 1,284,464 | +1.33(+6.02%) |
Dec 24, 2018 | 22.33 | 22.59 | 21.72 | 22.16 | 632,371 | -0.26(-1.15%) |
Dec 21, 2018 | 22.43 | 23.35 | 22.36 | 22.42 | 2,394,590 | -0.04(-0.18%) |
Dec 20, 2018 | 23.53 | 23.58 | 22.33 | 22.46 | 1,944,274 | -1.34(-5.64%) |
Dec 19, 2018 | 24.05 | 24.74 | 23.56 | 23.80 | 1,724,137 | -0.27(-1.10%) |
Dec 18, 2018 | 24.38 | 24.51 | 23.85 | 24.07 | 2,512,245 | +0.38(+1.61%) |
Dec 17, 2018 | 23.40 | 24.23 | 23.14 | 23.69 | 2,064,353 | +0.07(+0.28%) |
Dec 14, 2018 | 24.28 | 24.61 | 23.45 | 23.62 | 2,093,184 | -0.99(-4.04%) |
Dec 13, 2018 | 24.45 | 24.86 | 24.32 | 24.61 | 2,083,971 | +0.14(+0.58%) |
Dec 12, 2018 | 24.88 | 25.02 | 24.44 | 24.47 | 2,696,703 | -0.09(-0.37%) |
Dec 11, 2018 | 24.52 | 25.22 | 24.32 | 24.56 | 3,440,765 | +0.25(+1.01%) |
Dec 10, 2018 | 25.11 | 25.34 | 23.85 | 24.32 | 5,160,418 | -1.12(-4.39%) |
Dec 07, 2018 | 26.25 | 27.93 | 24.88 | 25.43 | 16,912,068 | -7.63(-23.08%) |
Dec 06, 2018 | 34.30 | 35.04 | 33.03 | 33.06 | 3,310,715 | -1.32(-3.84%) |
Dec 04, 2018 | 35.87 | 36.05 | 33.84 | 34.38 | 1,661,771 | -1.83(-5.05%) |
Dec 03, 2018 | 36.21 | 36.76 | 35.75 | 36.21 | 889,717 | +0.48(+1.33%) |
Nov 30, 2018 | 36.24 | 36.59 | 35.49 | 35.74 | 1,097,081 | -0.85(-2.33%) |
Nov 29, 2018 | 35.71 | 36.72 | 35.52 | 36.59 | 903,800 | +0.67(+1.87%) |
Nov 28, 2018 | 35.60 | 36.35 | 35.03 | 35.92 | 1,032,826 | +0.28(+0.78%) |
Nov 27, 2018 | 35.15 | 35.85 | 35.10 | 35.64 | 1,182,822 | +0.28(+0.79%) |
Nov 26, 2018 | 34.30 | 35.48 | 34.16 | 35.36 | 1,411,162 | +1.30(+3.81%) |
Nov 23, 2018 | 33.67 | 34.76 | 33.47 | 34.07 | 753,976 | +0.43(+1.27%) |
Nov 21, 2018 | 33.64 | 33.64 | 33.64 | 0 | +0.18(+0.54%) | |
Nov 20, 2018 | 34.52 | 34.52 | 33.01 | 33.46 | 1,805,339 | -1.88(-5.32%) |
Nov 19, 2018 | 35.24 | 36.49 | 34.74 | 35.34 | 1,605,383 | +1.26(+3.71%) |
Nov 16, 2018 | 34.09 | 34.30 | 33.53 | 34.07 | 965,690 | -0.45(-1.31%) |
Nov 15, 2018 | 34.57 | 34.72 | 33.52 | 34.52 | 1,222,317 | -0.38(-1.08%) |
Nov 14, 2018 | 36.35 | 36.67 | 34.79 | 34.90 | 1,060,355 | -1.20(-3.32%) |
Nov 13, 2018 | 35.80 | 36.21 | 35.57 | 36.10 | 787,776 | +0.47(+1.31%) |
Nov 12, 2018 | 35.07 | 35.87 | 35.07 | 35.63 | 715,077 | +0.50(+1.42%) |
Nov 09, 2018 | 36.58 | 36.92 | 35.06 | 35.13 | 1,207,752 | -1.71(-4.63%) |
Nov 08, 2018 | 35.79 | 37.03 | 35.33 | 36.84 | 1,271,151 | +0.92(+2.56%) |
Nov 07, 2018 | 35.20 | 36.02 | 35.02 | 35.92 | 964,841 | +1.00(+2.87%) |
Nov 06, 2018 | 35.14 | 35.41 | 34.56 | 34.92 | 1,033,299 | -0.53(-1.48%) |
Nov 05, 2018 | 35.31 | 35.51 | 34.57 | 35.44 | 1,234,790 | +0.39(+1.12%) |
Nov 02, 2018 | 35.46 | 35.69 | 34.14 | 35.05 | 1,014,443 | -0.18(-0.51%) |