Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.17 | 25.33 | 24.78 | 24.90 | 1,803,108 | -0.33(-1.32%) |
Jan 30, 2019 | 25.12 | 25.31 | 24.71 | 25.23 | 2,127,956 | +0.28(+1.14%) |
Jan 29, 2019 | 24.98 | 25.09 | 24.69 | 24.95 | 2,016,131 | -0.03(-0.11%) |
Jan 28, 2019 | 24.58 | 24.99 | 24.41 | 24.98 | 2,791,503 | +0.21(+0.84%) |
Jan 25, 2019 | 25.17 | 25.25 | 24.71 | 24.77 | 2,479,525 | -0.15(-0.61%) |
Jan 24, 2019 | 24.45 | 24.94 | 24.45 | 24.92 | 3,864,904 | +0.41(+1.67%) |
Jan 23, 2019 | 24.74 | 24.89 | 24.16 | 24.51 | 3,766,781 | -0.09(-0.35%) |
Jan 22, 2019 | 24.75 | 24.93 | 24.45 | 24.60 | 2,892,025 | -0.33(-1.33%) |
Jan 18, 2019 | 25.02 | 25.21 | 24.30 | 24.93 | 6,152,588 | -0.62(-2.42%) |
Jan 17, 2019 | 25.37 | 25.90 | 25.25 | 25.55 | 3,069,017 | +0.08(+0.30%) |
Jan 16, 2019 | 25.29 | 25.60 | 25.14 | 25.47 | 2,571,409 | +0.15(+0.60%) |
Jan 15, 2019 | 25.36 | 25.51 | 25.08 | 25.32 | 3,307,468 | +0.01(+0.04%) |
Jan 14, 2019 | 24.83 | 25.47 | 24.72 | 25.31 | 3,076,631 | +0.31(+1.25%) |
Jan 11, 2019 | 24.70 | 25.14 | 24.44 | 25.00 | 3,802,893 | +0.12(+0.50%) |
Jan 10, 2019 | 24.19 | 24.89 | 23.87 | 24.87 | 4,720,441 | +0.39(+1.59%) |
Jan 09, 2019 | 23.78 | 24.50 | 23.59 | 24.48 | 3,764,234 | +0.91(+3.87%) |
Jan 08, 2019 | 23.25 | 23.58 | 23.06 | 23.57 | 3,632,057 | +0.62(+2.69%) |
Jan 07, 2019 | 22.55 | 23.15 | 22.46 | 22.95 | 3,611,953 | +0.32(+1.43%) |
Jan 04, 2019 | 22.11 | 22.98 | 22.00 | 22.63 | 3,597,459 | +0.87(+4.02%) |
Jan 03, 2019 | 22.45 | 22.52 | 21.60 | 21.76 | 5,349,065 | -0.75(-3.33%) |
Jan 02, 2019 | 22.18 | 22.80 | 21.95 | 22.51 | 4,395,999 | -0.03(-0.13%) |
Dec 31, 2018 | 22.91 | 23.03 | 22.14 | 22.54 | 3,137,734 | -0.22(-0.96%) |
Dec 28, 2018 | 23.02 | 23.13 | 22.58 | 22.75 | 3,118,254 | -0.12(-0.54%) |
Dec 27, 2018 | 23.08 | 23.27 | 22.02 | 22.88 | 3,838,465 | -0.63(-2.67%) |
Dec 26, 2018 | 22.86 | 23.51 | 22.54 | 23.50 | 4,570,867 | +0.81(+3.56%) |
Dec 24, 2018 | 22.27 | 22.86 | 21.98 | 22.70 | 3,047,600 | +0.31(+1.40%) |
Dec 21, 2018 | 22.66 | 23.03 | 22.36 | 22.38 | 6,715,504 | -0.26(-1.13%) |
Dec 20, 2018 | 23.06 | 23.08 | 22.28 | 22.64 | 4,653,689 | -0.47(-2.01%) |
Dec 19, 2018 | 23.35 | 24.07 | 22.80 | 23.11 | 4,900,345 | -0.21(-0.90%) |
Dec 18, 2018 | 23.53 | 23.82 | 23.02 | 23.32 | 4,911,247 | +0.00(+0.00%) |
Dec 17, 2018 | 23.32 | 23.75 | 23.01 | 23.32 | 3,457,079 | -0.05(-0.20%) |
Dec 14, 2018 | 23.74 | 24.05 | 23.23 | 23.36 | 2,618,411 | -0.60(-2.50%) |
Dec 13, 2018 | 24.65 | 24.80 | 23.93 | 23.96 | 2,247,544 | -0.57(-2.32%) |
Dec 12, 2018 | 24.31 | 24.90 | 24.17 | 24.53 | 4,701,915 | +0.49(+2.05%) |
Dec 11, 2018 | 24.69 | 24.82 | 23.91 | 24.04 | 2,931,968 | -0.30(-1.25%) |
Dec 10, 2018 | 24.41 | 24.79 | 23.80 | 24.34 | 2,546,052 | +0.00(+0.00%) |
Dec 07, 2018 | 24.94 | 25.44 | 24.29 | 24.34 | 2,670,217 | -0.69(-2.77%) |
Dec 06, 2018 | 25.01 | 25.13 | 24.38 | 25.03 | 3,701,571 | -0.28(-1.13%) |
Dec 04, 2018 | 26.81 | 26.84 | 25.30 | 25.32 | 2,518,063 | -1.53(-5.70%) |
Dec 03, 2018 | 26.99 | 27.19 | 26.53 | 26.85 | 2,951,055 | +0.41(+1.54%) |
Nov 30, 2018 | 26.43 | 26.58 | 26.14 | 26.44 | 2,811,736 | +0.06(+0.22%) |
Nov 29, 2018 | 26.52 | 26.72 | 26.33 | 26.38 | 2,437,993 | -0.24(-0.89%) |
Nov 28, 2018 | 26.33 | 26.63 | 25.77 | 26.62 | 3,826,103 | +0.39(+1.48%) |
Nov 27, 2018 | 26.31 | 26.48 | 26.03 | 26.23 | 2,378,828 | -0.16(-0.61%) |
Nov 26, 2018 | 26.25 | 26.41 | 25.96 | 26.39 | 2,203,534 | +0.43(+1.65%) |
Nov 23, 2018 | 25.74 | 26.10 | 25.72 | 25.96 | 557,124 | +0.05(+0.18%) |
Nov 21, 2018 | 25.92 | 25.92 | 25.92 | 0 | +0.32(+1.26%) | |
Nov 20, 2018 | 25.74 | 26.17 | 25.46 | 25.59 | 4,019,340 | -0.51(-1.96%) |
Nov 19, 2018 | 26.96 | 27.07 | 26.07 | 26.11 | 2,404,113 | -0.86(-3.20%) |
Nov 16, 2018 | 26.27 | 27.17 | 26.21 | 26.97 | 4,589,038 | +0.57(+2.16%) |
Nov 15, 2018 | 26.19 | 26.60 | 25.73 | 26.40 | 3,206,456 | +0.09(+0.32%) |
Nov 14, 2018 | 26.04 | 26.64 | 26.04 | 26.32 | 3,490,294 | +0.62(+2.40%) |
Nov 13, 2018 | 25.89 | 26.37 | 25.66 | 25.70 | 2,989,917 | -0.16(-0.62%) |
Nov 12, 2018 | 26.30 | 26.40 | 25.82 | 25.86 | 3,056,045 | -0.47(-1.80%) |
Nov 09, 2018 | 27.11 | 27.36 | 26.17 | 26.34 | 2,827,952 | -0.88(-3.24%) |
Nov 08, 2018 | 26.80 | 27.37 | 26.80 | 27.22 | 4,251,064 | +0.26(+0.95%) |
Nov 07, 2018 | 26.58 | 27.03 | 26.34 | 26.96 | 3,217,773 | +0.49(+1.87%) |
Nov 06, 2018 | 26.37 | 26.65 | 26.18 | 26.47 | 2,190,005 | +0.10(+0.40%) |
Nov 05, 2018 | 26.37 | 26.69 | 26.29 | 26.36 | 1,979,074 | -0.01(-0.04%) |
Nov 02, 2018 | 26.52 | 26.74 | 26.22 | 26.37 | 2,471,417 | +0.10(+0.36%) |