Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.99 | 25.15 | 24.61 | 24.73 | 1,815,629 | -0.33(-1.32%) |
Jan 30, 2019 | 24.95 | 25.13 | 24.54 | 25.06 | 2,142,733 | +0.28(+1.14%) |
Jan 29, 2019 | 24.80 | 24.92 | 24.52 | 24.78 | 2,030,131 | -0.03(-0.11%) |
Jan 28, 2019 | 24.41 | 24.81 | 24.24 | 24.80 | 2,810,887 | +0.21(+0.84%) |
Jan 25, 2019 | 24.99 | 25.08 | 24.54 | 24.60 | 2,496,743 | -0.15(-0.61%) |
Jan 24, 2019 | 24.29 | 24.77 | 24.29 | 24.75 | 3,891,743 | +0.41(+1.67%) |
Jan 23, 2019 | 24.57 | 24.72 | 23.99 | 24.34 | 3,792,937 | -0.08(-0.35%) |
Jan 22, 2019 | 24.58 | 24.76 | 24.28 | 24.43 | 2,912,107 | -0.33(-1.33%) |
Jan 18, 2019 | 24.85 | 25.04 | 24.14 | 24.76 | 6,195,312 | -0.61(-2.42%) |
Jan 17, 2019 | 25.19 | 25.72 | 25.08 | 25.37 | 3,090,328 | +0.08(+0.30%) |
Jan 16, 2019 | 25.12 | 25.43 | 24.97 | 25.30 | 2,589,265 | +0.15(+0.60%) |
Jan 15, 2019 | 25.18 | 25.33 | 24.91 | 25.14 | 3,330,436 | +0.01(+0.04%) |
Jan 14, 2019 | 24.66 | 25.30 | 24.55 | 25.13 | 3,097,995 | +0.31(+1.25%) |
Jan 11, 2019 | 24.53 | 24.97 | 24.27 | 24.82 | 3,829,301 | +0.12(+0.50%) |
Jan 10, 2019 | 24.02 | 24.72 | 23.70 | 24.70 | 4,753,220 | +0.39(+1.59%) |
Jan 09, 2019 | 23.62 | 24.33 | 23.43 | 24.31 | 3,790,374 | +0.91(+3.87%) |
Jan 08, 2019 | 23.09 | 23.42 | 22.90 | 23.41 | 3,657,278 | +0.61(+2.69%) |
Jan 07, 2019 | 22.39 | 22.99 | 22.31 | 22.80 | 3,637,035 | +0.32(+1.43%) |
Jan 04, 2019 | 21.96 | 22.82 | 21.84 | 22.48 | 3,622,440 | +0.87(+4.02%) |
Jan 03, 2019 | 22.30 | 22.36 | 21.45 | 21.61 | 5,386,209 | -0.75(-3.33%) |
Jan 02, 2019 | 22.03 | 22.64 | 21.80 | 22.35 | 4,426,525 | -0.03(-0.13%) |
Dec 31, 2018 | 22.75 | 22.87 | 21.99 | 22.38 | 3,159,523 | -0.22(-0.96%) |
Dec 28, 2018 | 22.86 | 22.97 | 22.43 | 22.60 | 3,139,908 | -0.12(-0.54%) |
Dec 27, 2018 | 22.92 | 23.11 | 21.87 | 22.72 | 3,865,120 | -0.62(-2.67%) |
Dec 26, 2018 | 22.70 | 23.35 | 22.38 | 23.34 | 4,602,607 | +0.80(+3.56%) |
Dec 24, 2018 | 22.12 | 22.70 | 21.82 | 22.54 | 3,068,763 | +0.31(+1.40%) |
Dec 21, 2018 | 22.50 | 22.87 | 22.20 | 22.23 | 6,762,137 | -0.25(-1.13%) |
Dec 20, 2018 | 22.90 | 22.92 | 22.13 | 22.48 | 4,686,005 | -0.46(-2.01%) |
Dec 19, 2018 | 23.19 | 23.90 | 22.64 | 22.95 | 4,934,374 | -0.21(-0.90%) |
Dec 18, 2018 | 23.37 | 23.65 | 22.86 | 23.15 | 4,945,351 | +0.00(+0.00%) |
Dec 17, 2018 | 23.16 | 23.59 | 22.85 | 23.15 | 3,481,085 | -0.05(-0.20%) |
Dec 14, 2018 | 23.58 | 23.88 | 23.07 | 23.20 | 2,636,594 | -0.59(-2.50%) |
Dec 13, 2018 | 24.48 | 24.63 | 23.76 | 23.80 | 2,263,151 | -0.57(-2.32%) |
Dec 12, 2018 | 24.14 | 24.73 | 24.00 | 24.36 | 4,734,565 | +0.49(+2.05%) |
Dec 11, 2018 | 24.52 | 24.64 | 23.75 | 23.87 | 2,952,328 | -0.30(-1.25%) |
Dec 10, 2018 | 24.24 | 24.62 | 23.64 | 24.17 | 2,563,732 | +0.00(+0.00%) |
Dec 07, 2018 | 24.77 | 25.27 | 24.13 | 24.17 | 2,688,759 | -0.69(-2.77%) |
Dec 06, 2018 | 24.83 | 24.96 | 24.21 | 24.86 | 3,727,275 | -0.28(-1.13%) |
Dec 04, 2018 | 26.63 | 26.65 | 25.13 | 25.14 | 2,535,549 | -1.52(-5.70%) |
Dec 03, 2018 | 26.80 | 27.00 | 26.35 | 26.66 | 2,971,547 | +0.41(+1.54%) |
Nov 30, 2018 | 26.25 | 26.40 | 25.96 | 26.26 | 2,831,261 | +0.06(+0.22%) |
Nov 29, 2018 | 26.33 | 26.54 | 26.14 | 26.20 | 2,454,922 | -0.24(-0.89%) |
Nov 28, 2018 | 26.14 | 26.45 | 25.60 | 26.44 | 3,852,671 | +0.39(+1.48%) |
Nov 27, 2018 | 26.13 | 26.30 | 25.85 | 26.05 | 2,395,346 | -0.16(-0.61%) |
Nov 26, 2018 | 26.07 | 26.23 | 25.79 | 26.21 | 2,218,836 | +0.42(+1.65%) |
Nov 23, 2018 | 25.56 | 25.92 | 25.54 | 25.79 | 560,993 | +0.05(+0.18%) |
Nov 21, 2018 | 25.74 | 25.74 | 25.74 | 0 | +0.32(+1.26%) | |
Nov 20, 2018 | 25.56 | 25.99 | 25.29 | 25.42 | 4,047,250 | -0.51(-1.96%) |
Nov 19, 2018 | 26.78 | 26.88 | 25.89 | 25.93 | 2,420,807 | -0.86(-3.20%) |
Nov 16, 2018 | 26.09 | 26.98 | 26.03 | 26.79 | 4,620,905 | +0.57(+2.16%) |
Nov 15, 2018 | 26.01 | 26.42 | 25.55 | 26.22 | 3,228,722 | +0.08(+0.32%) |
Nov 14, 2018 | 25.86 | 26.46 | 25.86 | 26.13 | 3,514,531 | +0.61(+2.40%) |
Nov 13, 2018 | 25.71 | 26.19 | 25.48 | 25.52 | 3,010,679 | -0.16(-0.62%) |
Nov 12, 2018 | 26.12 | 26.22 | 25.64 | 25.68 | 3,077,267 | -0.47(-1.80%) |
Nov 09, 2018 | 26.93 | 27.17 | 25.99 | 26.15 | 2,847,589 | -0.88(-3.24%) |
Nov 08, 2018 | 26.62 | 27.18 | 26.62 | 27.03 | 4,280,584 | +0.25(+0.95%) |
Nov 07, 2018 | 26.40 | 26.84 | 26.15 | 26.78 | 3,240,118 | +0.49(+1.87%) |
Nov 06, 2018 | 26.19 | 26.46 | 26.00 | 26.29 | 2,205,213 | +0.10(+0.40%) |
Nov 05, 2018 | 26.19 | 26.51 | 26.11 | 26.18 | 1,992,817 | -0.01(-0.04%) |
Nov 02, 2018 | 26.33 | 26.56 | 26.04 | 26.19 | 2,488,579 | +0.09(+0.36%) |