Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.83 | 27.13 | 26.64 | 27.11 | 3,613,355 | +0.26(+0.98%) |
Jan 30, 2019 | 26.52 | 26.97 | 26.51 | 26.85 | 3,159,022 | +0.31(+1.18%) |
Jan 29, 2019 | 26.46 | 26.62 | 26.35 | 26.54 | 2,527,557 | +0.12(+0.47%) |
Jan 28, 2019 | 26.16 | 26.48 | 25.96 | 26.41 | 1,901,633 | +0.14(+0.53%) |
Jan 25, 2019 | 26.29 | 26.40 | 26.13 | 26.27 | 2,208,742 | +0.10(+0.39%) |
Jan 24, 2019 | 26.03 | 26.24 | 25.77 | 26.17 | 1,920,766 | +0.15(+0.59%) |
Jan 23, 2019 | 25.92 | 26.02 | 25.70 | 26.02 | 1,985,091 | +0.09(+0.37%) |
Jan 22, 2019 | 26.00 | 26.11 | 25.71 | 25.92 | 3,425,236 | -0.05(-0.20%) |
Jan 18, 2019 | 25.82 | 26.03 | 25.77 | 25.97 | 2,300,813 | +0.15(+0.59%) |
Jan 17, 2019 | 25.46 | 25.86 | 25.42 | 25.82 | 1,937,403 | +0.28(+1.11%) |
Jan 16, 2019 | 25.43 | 25.70 | 25.27 | 25.54 | 1,646,186 | +0.15(+0.57%) |
Jan 15, 2019 | 25.40 | 25.61 | 25.32 | 25.39 | 2,223,976 | +0.05(+0.20%) |
Jan 14, 2019 | 25.33 | 25.51 | 25.21 | 25.34 | 1,659,892 | -0.04(-0.17%) |
Jan 11, 2019 | 25.33 | 25.51 | 25.05 | 25.38 | 1,771,577 | +0.09(+0.35%) |
Jan 10, 2019 | 24.95 | 25.38 | 24.80 | 25.30 | 1,791,392 | +0.21(+0.84%) |
Jan 09, 2019 | 25.14 | 25.25 | 24.73 | 25.08 | 2,093,708 | +0.09(+0.38%) |
Jan 08, 2019 | 24.56 | 25.09 | 24.52 | 24.99 | 2,476,150 | +0.54(+2.21%) |
Jan 07, 2019 | 24.25 | 24.75 | 24.20 | 24.45 | 2,465,439 | +0.27(+1.12%) |
Jan 04, 2019 | 23.90 | 24.36 | 23.87 | 24.18 | 2,323,865 | +0.42(+1.75%) |
Jan 03, 2019 | 23.31 | 24.02 | 23.31 | 23.77 | 2,592,109 | +0.37(+1.59%) |
Jan 02, 2019 | 23.32 | 23.47 | 23.01 | 23.39 | 3,087,317 | -0.23(-0.96%) |
Dec 31, 2018 | 23.61 | 23.70 | 23.23 | 23.62 | 1,894,795 | +0.01(+0.06%) |
Dec 28, 2018 | 23.61 | 23.94 | 23.36 | 23.61 | 2,461,766 | +0.17(+0.72%) |
Dec 27, 2018 | 23.25 | 23.44 | 22.60 | 23.44 | 2,593,566 | +0.07(+0.28%) |
Dec 26, 2018 | 22.42 | 23.41 | 22.27 | 23.37 | 3,055,327 | +1.04(+4.67%) |
Dec 24, 2018 | 23.36 | 23.55 | 22.31 | 22.33 | 2,037,224 | -1.09(-4.64%) |
Dec 21, 2018 | 23.69 | 24.41 | 23.38 | 23.42 | 5,292,090 | -0.21(-0.89%) |
Dec 20, 2018 | 24.29 | 24.30 | 23.31 | 23.63 | 3,909,508 | -0.62(-2.55%) |
Dec 19, 2018 | 24.71 | 24.90 | 24.20 | 24.25 | 2,956,946 | -0.47(-1.89%) |
Dec 18, 2018 | 24.55 | 25.03 | 24.37 | 24.71 | 3,961,517 | +0.39(+1.62%) |
Dec 17, 2018 | 25.52 | 25.64 | 24.22 | 24.32 | 3,775,221 | -1.20(-4.71%) |
Dec 14, 2018 | 25.06 | 25.53 | 24.96 | 25.52 | 3,517,495 | +0.50(+1.98%) |
Dec 13, 2018 | 24.53 | 25.06 | 24.44 | 25.03 | 3,427,898 | +0.63(+2.58%) |
Dec 12, 2018 | 24.83 | 24.94 | 24.39 | 24.40 | 2,495,437 | -0.28(-1.13%) |
Dec 11, 2018 | 24.46 | 24.84 | 24.46 | 24.67 | 2,503,550 | +0.34(+1.41%) |
Dec 10, 2018 | 24.47 | 24.52 | 23.98 | 24.33 | 1,946,753 | -0.05(-0.21%) |
Dec 07, 2018 | 24.58 | 24.59 | 24.23 | 24.38 | 2,234,496 | -0.24(-0.99%) |
Dec 06, 2018 | 24.22 | 24.65 | 23.69 | 24.62 | 3,550,698 | +0.34(+1.39%) |
Dec 04, 2018 | 24.27 | 24.73 | 24.22 | 24.29 | 2,760,720 | +0.01(+0.06%) |
Dec 03, 2018 | 24.45 | 24.45 | 23.90 | 24.27 | 2,908,135 | -0.05(-0.21%) |
Nov 30, 2018 | 24.27 | 24.35 | 24.12 | 24.32 | 2,914,760 | +0.16(+0.65%) |
Nov 29, 2018 | 24.14 | 24.38 | 24.02 | 24.17 | 1,891,149 | -0.01(-0.03%) |
Nov 28, 2018 | 23.93 | 24.38 | 23.92 | 24.17 | 1,685,702 | +0.23(+0.96%) |
Nov 27, 2018 | 23.84 | 23.98 | 23.70 | 23.94 | 1,657,849 | +0.12(+0.51%) |
Nov 26, 2018 | 23.36 | 23.82 | 23.33 | 23.82 | 2,856,472 | +0.61(+2.62%) |
Nov 23, 2018 | 23.31 | 23.44 | 23.00 | 23.21 | 1,109,846 | -0.11(-0.46%) |
Nov 21, 2018 | 23.32 | 23.32 | 23.32 | 0 | -0.39(-1.63%) | |
Nov 20, 2018 | 23.94 | 24.40 | 23.70 | 23.71 | 2,884,856 | -0.25(-1.05%) |
Nov 19, 2018 | 24.29 | 24.42 | 23.83 | 23.96 | 2,227,534 | -0.29(-1.18%) |
Nov 16, 2018 | 23.58 | 24.40 | 23.58 | 24.25 | 4,183,395 | +0.59(+2.48%) |
Nov 15, 2018 | 23.42 | 23.69 | 22.88 | 23.66 | 3,079,059 | +0.15(+0.64%) |
Nov 14, 2018 | 23.63 | 23.72 | 23.39 | 23.51 | 3,418,740 | -0.03(-0.12%) |
Nov 13, 2018 | 23.47 | 23.63 | 23.32 | 23.54 | 2,030,338 | +0.14(+0.61%) |
Nov 12, 2018 | 23.41 | 23.64 | 23.36 | 23.39 | 2,274,333 | -0.07(-0.31%) |
Nov 09, 2018 | 23.11 | 23.59 | 23.09 | 23.46 | 2,461,576 | +0.34(+1.49%) |
Nov 08, 2018 | 22.96 | 23.13 | 22.81 | 23.12 | 1,715,797 | +0.11(+0.50%) |
Nov 07, 2018 | 22.88 | 23.03 | 22.58 | 23.01 | 1,652,725 | +0.28(+1.23%) |
Nov 06, 2018 | 22.70 | 22.83 | 22.57 | 22.73 | 1,896,525 | +0.08(+0.35%) |
Nov 05, 2018 | 22.44 | 22.75 | 22.35 | 22.65 | 1,732,790 | +0.32(+1.44%) |
Nov 02, 2018 | 22.70 | 22.78 | 21.98 | 22.33 | 2,668,128 | -0.29(-1.30%) |