Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.14 | 26.44 | 26.08 | 26.27 | 4,425,652 | +0.47(+1.81%) |
Jan 30, 2019 | 25.58 | 25.83 | 25.30 | 25.80 | 2,025,872 | +0.42(+1.64%) |
Jan 29, 2019 | 25.45 | 25.51 | 25.32 | 25.39 | 817,517 | +0.36(+1.45%) |
Jan 28, 2019 | 25.01 | 25.19 | 24.90 | 25.02 | 2,101,338 | -0.64(-2.49%) |
Jan 25, 2019 | 25.86 | 26.10 | 25.54 | 25.66 | 1,840,638 | +0.04(+0.17%) |
Jan 24, 2019 | 25.55 | 25.74 | 25.47 | 25.62 | 2,398,273 | +0.07(+0.29%) |
Jan 23, 2019 | 25.42 | 25.55 | 25.16 | 25.54 | 780,501 | +0.48(+1.92%) |
Jan 22, 2019 | 25.44 | 25.55 | 24.99 | 25.06 | 1,162,514 | -0.62(-2.43%) |
Jan 18, 2019 | 25.79 | 25.85 | 25.59 | 25.68 | 3,206,799 | +0.09(+0.35%) |
Jan 17, 2019 | 25.10 | 25.69 | 25.10 | 25.59 | 1,212,063 | +0.22(+0.88%) |
Jan 16, 2019 | 25.25 | 25.45 | 25.23 | 25.37 | 1,392,957 | +0.04(+0.15%) |
Jan 15, 2019 | 25.45 | 25.52 | 25.16 | 25.33 | 1,254,846 | -0.09(-0.35%) |
Jan 14, 2019 | 25.18 | 25.56 | 25.08 | 25.42 | 703,426 | +0.16(+0.62%) |
Jan 11, 2019 | 25.16 | 25.33 | 25.10 | 25.27 | 641,710 | -0.14(-0.55%) |
Jan 10, 2019 | 25.26 | 25.49 | 25.09 | 25.41 | 1,206,391 | +0.02(+0.09%) |
Jan 09, 2019 | 25.20 | 25.42 | 25.17 | 25.39 | 1,324,467 | +0.55(+2.21%) |
Jan 08, 2019 | 24.57 | 24.87 | 24.50 | 24.84 | 1,129,582 | +0.34(+1.39%) |
Jan 07, 2019 | 24.67 | 24.72 | 24.47 | 24.50 | 1,844,283 | -0.04(-0.15%) |
Jan 04, 2019 | 24.04 | 24.67 | 24.00 | 24.53 | 2,382,764 | +0.61(+2.54%) |
Jan 03, 2019 | 24.05 | 24.06 | 23.69 | 23.92 | 1,125,308 | -0.04(-0.19%) |
Jan 02, 2019 | 23.05 | 23.98 | 23.01 | 23.97 | 2,252,089 | +1.10(+4.80%) |
Dec 31, 2018 | 22.86 | 22.97 | 22.74 | 22.87 | 1,552,125 | +0.09(+0.39%) |
Dec 28, 2018 | 22.77 | 22.92 | 22.61 | 22.78 | 1,666,263 | +0.22(+0.95%) |
Dec 27, 2018 | 22.15 | 22.58 | 22.04 | 22.57 | 1,372,830 | +0.16(+0.70%) |
Dec 26, 2018 | 21.79 | 22.41 | 21.71 | 22.41 | 1,146,183 | +0.54(+2.48%) |
Dec 24, 2018 | 22.03 | 22.26 | 21.86 | 21.87 | 617,184 | -0.23(-1.04%) |
Dec 21, 2018 | 22.43 | 22.55 | 22.07 | 22.10 | 1,967,040 | -0.32(-1.42%) |
Dec 20, 2018 | 22.58 | 22.71 | 22.21 | 22.42 | 1,310,764 | +0.24(+1.10%) |
Dec 19, 2018 | 22.63 | 23.00 | 22.04 | 22.17 | 3,118,550 | -0.29(-1.29%) |
Dec 18, 2018 | 22.46 | 22.64 | 22.39 | 22.46 | 1,149,394 | +0.13(+0.60%) |
Dec 17, 2018 | 22.67 | 22.80 | 22.25 | 22.33 | 1,448,255 | -0.31(-1.36%) |
Dec 14, 2018 | 22.60 | 22.91 | 22.55 | 22.64 | 952,519 | -0.24(-1.05%) |
Dec 13, 2018 | 22.82 | 22.98 | 22.74 | 22.88 | 1,143,836 | +0.04(+0.16%) |
Dec 12, 2018 | 22.95 | 23.14 | 22.78 | 22.84 | 2,625,982 | +0.34(+1.53%) |
Dec 11, 2018 | 22.77 | 22.80 | 22.29 | 22.50 | 930,512 | +0.08(+0.36%) |
Dec 10, 2018 | 22.65 | 22.76 | 22.34 | 22.42 | 1,457,962 | -0.61(-2.67%) |
Dec 07, 2018 | 23.38 | 23.66 | 22.98 | 23.03 | 1,600,982 | -0.27(-1.16%) |
Dec 06, 2018 | 22.61 | 23.36 | 22.50 | 23.30 | 1,686,583 | +0.02(+0.09%) |
Dec 04, 2018 | 23.71 | 23.81 | 23.18 | 23.28 | 1,448,201 | -0.45(-1.88%) |
Dec 03, 2018 | 24.03 | 24.19 | 23.61 | 23.72 | 2,372,106 | +0.24(+1.03%) |
Nov 30, 2018 | 23.55 | 23.61 | 23.32 | 23.48 | 3,551,705 | -0.07(-0.28%) |
Nov 29, 2018 | 23.47 | 23.64 | 23.37 | 23.55 | 1,650,807 | +0.18(+0.78%) |
Nov 28, 2018 | 22.99 | 23.44 | 22.62 | 23.37 | 2,781,755 | +0.51(+2.24%) |
Nov 27, 2018 | 22.34 | 22.88 | 22.33 | 22.85 | 1,350,643 | +0.69(+3.13%) |
Nov 26, 2018 | 22.75 | 22.85 | 22.06 | 22.16 | 1,454,875 | -0.79(-3.44%) |
Nov 23, 2018 | 22.99 | 23.12 | 22.83 | 22.95 | 1,703,155 | -0.45(-1.91%) |
Nov 21, 2018 | 23.40 | 23.40 | 23.40 | 0 | +0.42(+1.81%) | |
Nov 20, 2018 | 23.48 | 23.51 | 22.98 | 22.98 | 2,285,126 | -0.84(-3.53%) |
Nov 19, 2018 | 23.79 | 23.95 | 23.61 | 23.82 | 2,788,181 | -0.22(-0.91%) |
Nov 16, 2018 | 23.56 | 24.09 | 23.52 | 24.04 | 2,597,681 | +0.39(+1.67%) |
Nov 15, 2018 | 23.23 | 23.78 | 23.23 | 23.64 | 1,615,178 | +0.41(+1.76%) |
Nov 14, 2018 | 23.13 | 23.28 | 22.91 | 23.23 | 3,386,552 | +0.37(+1.60%) |
Nov 13, 2018 | 23.07 | 23.21 | 22.76 | 22.87 | 1,826,326 | -0.50(-2.16%) |
Nov 12, 2018 | 23.74 | 23.76 | 23.34 | 23.37 | 2,031,038 | -0.42(-1.75%) |
Nov 09, 2018 | 23.78 | 23.86 | 23.23 | 23.79 | 3,015,673 | -0.01(-0.06%) |
Nov 08, 2018 | 24.54 | 24.67 | 23.73 | 23.81 | 3,405,639 | -0.94(-3.78%) |
Nov 07, 2018 | 24.85 | 24.91 | 24.43 | 24.74 | 1,469,971 | -0.04(-0.15%) |
Nov 06, 2018 | 24.84 | 24.97 | 24.60 | 24.78 | 1,242,951 | -0.30(-1.20%) |
Nov 05, 2018 | 24.84 | 25.08 | 24.83 | 25.08 | 2,044,537 | +0.13(+0.53%) |
Nov 02, 2018 | 24.99 | 25.27 | 24.62 | 24.95 | 2,054,810 | +0.17(+0.68%) |