Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.94 | 26.49 | 25.89 | 26.38 | 7,898,547 | +0.43(+1.68%) |
Jan 30, 2019 | 25.48 | 26.13 | 25.32 | 25.95 | 7,854,062 | +0.79(+3.15%) |
Jan 29, 2019 | 25.26 | 25.37 | 24.98 | 25.16 | 3,931,212 | -0.09(-0.36%) |
Jan 28, 2019 | 25.16 | 25.25 | 24.85 | 25.25 | 5,361,471 | -0.37(-1.44%) |
Jan 25, 2019 | 25.58 | 25.79 | 25.50 | 25.61 | 5,607,619 | +0.42(+1.65%) |
Jan 24, 2019 | 25.14 | 25.32 | 24.91 | 25.20 | 6,071,981 | +0.04(+0.17%) |
Jan 23, 2019 | 25.30 | 25.44 | 24.66 | 25.16 | 7,571,890 | +0.07(+0.26%) |
Jan 22, 2019 | 25.45 | 25.49 | 24.73 | 25.09 | 11,487,639 | -0.67(-2.59%) |
Jan 18, 2019 | 25.50 | 25.87 | 25.33 | 25.76 | 8,791,092 | +0.66(+2.64%) |
Jan 17, 2019 | 24.55 | 25.29 | 24.54 | 25.10 | 5,930,038 | +0.36(+1.47%) |
Jan 16, 2019 | 24.72 | 24.93 | 24.67 | 24.73 | 5,183,825 | +0.10(+0.39%) |
Jan 15, 2019 | 24.16 | 24.69 | 24.16 | 24.64 | 10,168,951 | +0.55(+2.28%) |
Jan 14, 2019 | 23.97 | 24.24 | 23.90 | 24.09 | 5,356,902 | -0.27(-1.12%) |
Jan 11, 2019 | 24.14 | 24.37 | 24.01 | 24.36 | 6,309,945 | -0.01(-0.04%) |
Jan 10, 2019 | 23.88 | 24.41 | 23.73 | 24.37 | 10,929,092 | +0.19(+0.77%) |
Jan 09, 2019 | 24.12 | 24.38 | 23.87 | 24.18 | 8,987,043 | +0.22(+0.92%) |
Jan 08, 2019 | 23.99 | 24.08 | 23.48 | 23.96 | 12,452,013 | +0.43(+1.84%) |
Jan 07, 2019 | 23.23 | 23.83 | 23.04 | 23.53 | 10,339,757 | +0.34(+1.45%) |
Jan 04, 2019 | 22.32 | 23.30 | 22.25 | 23.19 | 14,331,125 | +1.50(+6.89%) |
Jan 03, 2019 | 22.46 | 22.51 | 21.62 | 21.70 | 19,098,028 | -1.13(-4.94%) |
Jan 02, 2019 | 22.08 | 23.01 | 22.05 | 22.82 | 14,230,926 | +0.03(+0.12%) |
Dec 31, 2018 | 22.70 | 22.81 | 22.35 | 22.80 | 12,463,140 | +0.41(+1.83%) |
Dec 28, 2018 | 22.72 | 23.04 | 22.15 | 22.39 | 15,613,634 | -0.11(-0.49%) |
Dec 27, 2018 | 21.47 | 22.50 | 20.81 | 22.50 | 14,735,587 | +0.43(+1.97%) |
Dec 26, 2018 | 20.37 | 22.09 | 19.99 | 22.06 | 15,898,750 | +2.03(+10.11%) |
Dec 24, 2018 | 20.91 | 21.12 | 20.04 | 20.04 | 14,051,141 | -1.17(-5.52%) |
Dec 21, 2018 | 22.28 | 22.83 | 21.09 | 21.21 | 22,292,380 | -0.94(-4.24%) |
Dec 20, 2018 | 22.62 | 22.93 | 21.67 | 22.15 | 22,271,942 | -0.73(-3.20%) |
Dec 19, 2018 | 23.61 | 24.37 | 22.52 | 22.88 | 19,210,140 | -0.72(-3.04%) |
Dec 18, 2018 | 23.99 | 24.12 | 23.27 | 23.60 | 10,243,369 | -0.03(-0.12%) |
Dec 17, 2018 | 24.41 | 24.65 | 23.31 | 23.63 | 15,410,478 | -0.99(-4.03%) |
Dec 14, 2018 | 25.10 | 25.31 | 24.50 | 24.62 | 12,704,207 | -0.96(-3.77%) |
Dec 13, 2018 | 25.79 | 25.98 | 25.34 | 25.58 | 12,276,222 | -0.02(-0.08%) |
Dec 12, 2018 | 25.99 | 26.27 | 25.59 | 25.60 | 12,699,602 | +0.26(+1.02%) |
Dec 11, 2018 | 26.02 | 26.06 | 25.03 | 25.34 | 13,241,352 | +0.02(+0.09%) |
Dec 10, 2018 | 25.20 | 25.54 | 24.29 | 25.32 | 16,220,708 | +0.07(+0.26%) |
Dec 07, 2018 | 26.39 | 26.75 | 25.06 | 25.25 | 16,270,988 | -1.27(-4.77%) |
Dec 06, 2018 | 25.71 | 26.52 | 25.02 | 26.52 | 22,960,012 | -0.08(-0.30%) |
Dec 04, 2018 | 28.23 | 28.32 | 26.50 | 26.60 | 17,541,572 | -1.81(-6.35%) |
Dec 03, 2018 | 28.63 | 28.65 | 28.06 | 28.41 | 11,434,987 | +0.71(+2.55%) |
Nov 30, 2018 | 27.32 | 27.82 | 27.27 | 27.70 | 7,189,905 | +0.34(+1.25%) |
Nov 29, 2018 | 27.31 | 27.68 | 27.06 | 27.36 | 12,285,915 | -0.09(-0.33%) |
Nov 28, 2018 | 26.51 | 27.48 | 26.30 | 27.45 | 10,761,806 | +1.18(+4.50%) |
Nov 27, 2018 | 25.88 | 26.27 | 25.76 | 26.27 | 6,626,059 | +0.17(+0.66%) |
Nov 26, 2018 | 25.78 | 26.11 | 25.69 | 26.09 | 8,147,991 | +0.78(+3.08%) |
Nov 23, 2018 | 25.27 | 25.59 | 25.25 | 25.32 | 3,230,353 | -0.32(-1.24%) |
Nov 21, 2018 | 25.63 | 25.63 | 25.63 | 0 | +0.16(+0.62%) | |
Nov 20, 2018 | 25.71 | 26.03 | 25.26 | 25.47 | 16,664,587 | -0.98(-3.69%) |
Nov 19, 2018 | 27.25 | 27.30 | 26.26 | 26.45 | 7,431,059 | -0.93(-3.38%) |
Nov 16, 2018 | 27.00 | 27.58 | 26.89 | 27.38 | 8,596,856 | +0.14(+0.52%) |
Nov 15, 2018 | 26.41 | 27.35 | 26.06 | 27.24 | 12,178,421 | +0.56(+2.10%) |
Nov 14, 2018 | 27.48 | 27.56 | 26.35 | 26.68 | 11,650,023 | -0.39(-1.46%) |
Nov 13, 2018 | 27.27 | 27.71 | 26.91 | 27.07 | 7,023,957 | -0.09(-0.32%) |
Nov 12, 2018 | 28.11 | 28.17 | 27.06 | 27.16 | 10,132,189 | -1.11(-3.92%) |
Nov 09, 2018 | 28.50 | 28.53 | 27.91 | 28.26 | 7,239,307 | -0.53(-1.83%) |
Nov 08, 2018 | 28.73 | 28.95 | 28.54 | 28.79 | 7,171,761 | -0.11(-0.36%) |
Nov 07, 2018 | 28.21 | 28.93 | 28.12 | 28.89 | 8,687,492 | +1.17(+4.22%) |
Nov 06, 2018 | 27.37 | 27.76 | 27.36 | 27.72 | 4,952,077 | +0.34(+1.24%) |
Nov 05, 2018 | 27.19 | 27.51 | 26.99 | 27.38 | 5,458,044 | +0.29(+1.06%) |
Nov 02, 2018 | 27.68 | 27.75 | 26.63 | 27.10 | 13,565,689 | -0.30(-1.09%) |