Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.89 | 26.11 | 25.82 | 26.08 | 1,837,421 | +0.14(+0.55%) |
Jan 30, 2019 | 25.77 | 26.04 | 25.63 | 25.94 | 2,143,058 | +0.33(+1.28%) |
Jan 29, 2019 | 25.60 | 25.71 | 25.54 | 25.61 | 10,869,081 | +0.04(+0.17%) |
Jan 28, 2019 | 25.50 | 25.58 | 25.37 | 25.57 | 2,152,872 | -0.14(-0.55%) |
Jan 25, 2019 | 25.63 | 25.78 | 25.63 | 25.71 | 1,861,091 | +0.27(+1.08%) |
Jan 24, 2019 | 25.34 | 25.50 | 25.30 | 25.43 | 1,181,718 | +0.04(+0.17%) |
Jan 23, 2019 | 25.48 | 25.54 | 25.15 | 25.39 | 1,308,165 | +0.04(+0.14%) |
Jan 22, 2019 | 25.55 | 25.57 | 25.20 | 25.35 | 8,587,695 | -0.34(-1.31%) |
Jan 18, 2019 | 25.52 | 25.73 | 25.43 | 25.69 | 1,667,793 | +0.36(+1.43%) |
Jan 17, 2019 | 25.03 | 25.41 | 25.03 | 25.33 | 1,199,393 | +0.21(+0.85%) |
Jan 16, 2019 | 25.04 | 25.23 | 25.02 | 25.11 | 1,165,337 | +0.12(+0.50%) |
Jan 15, 2019 | 24.81 | 25.02 | 24.80 | 24.99 | 949,379 | +0.18(+0.71%) |
Jan 14, 2019 | 24.72 | 24.88 | 24.68 | 24.81 | 843,929 | -0.08(-0.32%) |
Jan 11, 2019 | 24.78 | 24.92 | 24.71 | 24.89 | 1,688,366 | +0.01(+0.04%) |
Jan 10, 2019 | 24.62 | 24.90 | 24.57 | 24.89 | 1,577,987 | +0.12(+0.46%) |
Jan 09, 2019 | 24.74 | 24.87 | 24.61 | 24.77 | 3,060,519 | +0.11(+0.43%) |
Jan 08, 2019 | 24.71 | 24.73 | 24.45 | 24.66 | 1,141,823 | +0.19(+0.80%) |
Jan 07, 2019 | 24.33 | 24.63 | 24.20 | 24.47 | 1,238,225 | +0.18(+0.73%) |
Jan 04, 2019 | 23.89 | 24.35 | 23.85 | 24.29 | 3,805,606 | +0.75(+3.19%) |
Jan 03, 2019 | 23.93 | 23.93 | 23.51 | 23.54 | 3,195,823 | -0.58(-2.42%) |
Jan 02, 2019 | 23.68 | 24.20 | 23.65 | 24.12 | 3,922,663 | +0.10(+0.40%) |
Dec 31, 2018 | 23.98 | 24.04 | 23.78 | 24.03 | 4,355,207 | +0.19(+0.78%) |
Dec 28, 2018 | 23.98 | 24.15 | 23.74 | 23.84 | 4,453,326 | -0.02(-0.07%) |
Dec 27, 2018 | 23.38 | 23.86 | 23.01 | 23.86 | 3,393,444 | +0.21(+0.90%) |
Dec 26, 2018 | 22.79 | 23.66 | 22.51 | 23.65 | 6,205,057 | +1.01(+4.45%) |
Dec 24, 2018 | 23.17 | 23.18 | 22.63 | 22.64 | 2,414,083 | -0.63(-2.70%) |
Dec 21, 2018 | 23.69 | 24.04 | 23.21 | 23.27 | 3,244,100 | -0.33(-1.41%) |
Dec 20, 2018 | 23.85 | 24.01 | 23.41 | 23.60 | 6,951,183 | -0.36(-1.50%) |
Dec 19, 2018 | 24.28 | 24.68 | 23.83 | 23.96 | 2,495,365 | -0.30(-1.23%) |
Dec 18, 2018 | 24.58 | 24.64 | 24.13 | 24.26 | 12,592,028 | -0.15(-0.61%) |
Dec 17, 2018 | 24.80 | 24.88 | 24.26 | 24.41 | 1,428,473 | -0.45(-1.80%) |
Dec 14, 2018 | 25.04 | 25.14 | 24.79 | 24.86 | 1,122,931 | -0.38(-1.50%) |
Dec 13, 2018 | 25.34 | 25.38 | 25.12 | 25.23 | 938,547 | -0.02(-0.07%) |
Dec 12, 2018 | 25.43 | 25.55 | 25.23 | 25.25 | 1,410,318 | +0.06(+0.24%) |
Dec 11, 2018 | 25.53 | 25.59 | 25.06 | 25.19 | 2,143,150 | -0.05(-0.21%) |
Dec 10, 2018 | 25.36 | 25.36 | 24.74 | 25.24 | 1,186,606 | -0.12(-0.48%) |
Dec 07, 2018 | 25.82 | 25.97 | 25.26 | 25.36 | 1,154,846 | -0.44(-1.70%) |
Dec 06, 2018 | 25.64 | 25.81 | 25.18 | 25.80 | 1,846,205 | -0.18(-0.68%) |
Dec 04, 2018 | 26.70 | 26.72 | 25.91 | 25.98 | 1,666,502 | -0.75(-2.82%) |
Dec 03, 2018 | 26.83 | 26.83 | 26.53 | 26.73 | 893,485 | +0.20(+0.76%) |
Nov 30, 2018 | 26.29 | 26.54 | 26.28 | 26.53 | 798,772 | +0.18(+0.70%) |
Nov 29, 2018 | 26.30 | 26.49 | 26.23 | 26.35 | 1,503,639 | -0.05(-0.20%) |
Nov 28, 2018 | 26.07 | 26.40 | 25.92 | 26.40 | 1,187,095 | +0.41(+1.59%) |
Nov 27, 2018 | 25.79 | 26.00 | 25.79 | 25.99 | 5,982,783 | +0.07(+0.27%) |
Nov 26, 2018 | 25.79 | 25.94 | 25.76 | 25.92 | 947,886 | +0.32(+1.27%) |
Nov 23, 2018 | 25.60 | 25.71 | 25.52 | 25.59 | 226,250 | -0.18(-0.71%) |
Nov 21, 2018 | 25.78 | 25.78 | 25.78 | 0 | +0.07(+0.27%) | |
Nov 20, 2018 | 26.00 | 26.10 | 25.64 | 25.71 | 1,127,824 | -0.55(-2.10%) |
Nov 19, 2018 | 26.33 | 26.41 | 26.12 | 26.26 | 452,503 | -0.11(-0.40%) |
Nov 16, 2018 | 26.22 | 26.45 | 26.18 | 26.36 | 1,067,879 | +0.11(+0.40%) |
Nov 15, 2018 | 25.94 | 26.28 | 25.77 | 26.26 | 1,383,947 | +0.20(+0.77%) |
Nov 14, 2018 | 26.40 | 26.44 | 25.87 | 26.06 | 495,567 | -0.18(-0.67%) |
Nov 13, 2018 | 26.32 | 26.47 | 26.15 | 26.23 | 1,254,090 | -0.04(-0.13%) |
Nov 12, 2018 | 26.62 | 26.62 | 26.23 | 26.27 | 743,083 | -0.35(-1.32%) |
Nov 09, 2018 | 26.68 | 26.72 | 26.50 | 26.62 | 643,417 | -0.18(-0.65%) |
Nov 08, 2018 | 26.75 | 26.90 | 26.70 | 26.79 | 873,506 | -0.05(-0.20%) |
Nov 07, 2018 | 26.68 | 26.85 | 26.50 | 26.85 | 1,053,898 | +0.39(+1.46%) |
Nov 06, 2018 | 26.30 | 26.47 | 26.28 | 26.46 | 6,702,811 | +0.16(+0.60%) |
Nov 05, 2018 | 26.09 | 26.36 | 26.09 | 26.30 | 2,949,034 | +0.30(+1.15%) |
Nov 02, 2018 | 26.24 | 26.27 | 25.79 | 26.00 | 2,388,452 | -0.05(-0.20%) |