Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.19 | 25.28 | 24.92 | 25.28 | 6,910,521 | +0.06(+0.25%) |
Jan 30, 2019 | 25.06 | 25.26 | 24.85 | 25.21 | 5,249,651 | +0.16(+0.64%) |
Jan 29, 2019 | 25.09 | 25.11 | 24.88 | 25.05 | 4,629,960 | -0.12(-0.50%) |
Jan 28, 2019 | 24.98 | 25.21 | 24.74 | 25.18 | 6,413,373 | +0.09(+0.36%) |
Jan 25, 2019 | 25.73 | 25.78 | 25.03 | 25.09 | 8,964,608 | -0.53(-2.06%) |
Jan 24, 2019 | 26.00 | 26.27 | 25.45 | 25.61 | 10,735,620 | -0.47(-1.81%) |
Jan 23, 2019 | 26.22 | 26.42 | 25.85 | 26.09 | 6,029,654 | -0.07(-0.27%) |
Jan 22, 2019 | 26.24 | 26.36 | 26.03 | 26.16 | 5,130,294 | -0.10(-0.37%) |
Jan 18, 2019 | 25.87 | 26.36 | 25.87 | 26.26 | 6,164,632 | +0.45(+1.73%) |
Jan 17, 2019 | 25.53 | 25.92 | 25.53 | 25.81 | 4,775,393 | +0.21(+0.80%) |
Jan 16, 2019 | 25.42 | 25.64 | 25.12 | 25.61 | 5,664,021 | +0.07(+0.28%) |
Jan 15, 2019 | 25.34 | 25.58 | 25.12 | 25.53 | 4,867,751 | +0.29(+1.13%) |
Jan 14, 2019 | 25.31 | 25.60 | 25.20 | 25.25 | 9,323,043 | -0.12(-0.46%) |
Jan 11, 2019 | 25.28 | 25.64 | 25.18 | 25.36 | 4,984,945 | -0.04(-0.18%) |
Jan 10, 2019 | 25.15 | 25.42 | 24.88 | 25.41 | 7,688,814 | +0.38(+1.53%) |
Jan 09, 2019 | 25.43 | 25.49 | 24.93 | 25.03 | 6,354,010 | -0.37(-1.44%) |
Jan 08, 2019 | 25.11 | 25.42 | 24.92 | 25.39 | 6,794,709 | +0.48(+1.93%) |
Jan 07, 2019 | 24.67 | 25.15 | 24.31 | 24.91 | 9,234,116 | +0.23(+0.94%) |
Jan 04, 2019 | 24.57 | 25.17 | 24.56 | 24.68 | 11,543,441 | +0.28(+1.13%) |
Jan 03, 2019 | 24.20 | 24.84 | 24.20 | 24.40 | 9,821,878 | +0.04(+0.18%) |
Jan 02, 2019 | 24.44 | 24.56 | 24.16 | 24.36 | 6,178,282 | -0.18(-0.73%) |
Dec 31, 2018 | 24.72 | 24.78 | 24.18 | 24.54 | 5,741,738 | -0.07(-0.29%) |
Dec 28, 2018 | 24.50 | 24.90 | 24.43 | 24.61 | 4,544,006 | +0.18(+0.73%) |
Dec 27, 2018 | 24.54 | 24.54 | 23.58 | 24.43 | 8,252,007 | -0.31(-1.26%) |
Dec 26, 2018 | 23.84 | 24.74 | 23.71 | 24.74 | 6,104,901 | +1.01(+4.25%) |
Dec 24, 2018 | 24.44 | 24.52 | 23.72 | 23.73 | 4,039,291 | -0.71(-2.92%) |
Dec 21, 2018 | 24.60 | 25.49 | 24.42 | 24.45 | 12,306,623 | -0.25(-1.01%) |
Dec 20, 2018 | 25.04 | 25.17 | 24.31 | 24.70 | 12,880,884 | -0.49(-1.95%) |
Dec 19, 2018 | 25.61 | 25.76 | 25.04 | 25.19 | 6,446,048 | -0.29(-1.12%) |
Dec 18, 2018 | 25.86 | 26.19 | 25.23 | 25.47 | 8,440,844 | -0.33(-1.28%) |
Dec 17, 2018 | 26.36 | 26.44 | 25.65 | 25.80 | 6,977,897 | -0.56(-2.13%) |
Dec 14, 2018 | 26.40 | 27.12 | 26.26 | 26.36 | 8,882,114 | -0.19(-0.71%) |
Dec 13, 2018 | 26.54 | 26.71 | 26.25 | 26.55 | 6,639,759 | +0.01(+0.03%) |
Dec 12, 2018 | 26.35 | 26.77 | 26.28 | 26.54 | 8,980,354 | +0.46(+1.74%) |
Dec 11, 2018 | 25.98 | 26.21 | 25.77 | 26.09 | 5,981,748 | +0.40(+1.56%) |
Dec 10, 2018 | 26.10 | 26.11 | 25.11 | 25.69 | 8,180,276 | -0.34(-1.30%) |
Dec 07, 2018 | 26.34 | 26.58 | 25.86 | 26.03 | 12,143,651 | -0.35(-1.32%) |
Dec 06, 2018 | 25.52 | 26.46 | 24.78 | 26.37 | 18,506,994 | +0.82(+3.21%) |
Dec 04, 2018 | 26.44 | 26.74 | 25.47 | 25.55 | 15,552,470 | -1.00(-3.76%) |
Dec 03, 2018 | 26.30 | 26.63 | 25.91 | 26.55 | 10,491,961 | +0.09(+0.34%) |
Nov 30, 2018 | 27.00 | 27.28 | 26.35 | 26.46 | 11,243,392 | -0.62(-2.31%) |
Nov 29, 2018 | 26.89 | 27.33 | 26.89 | 27.09 | 5,087,515 | +0.10(+0.36%) |
Nov 28, 2018 | 26.94 | 27.17 | 26.77 | 26.99 | 5,670,977 | +0.19(+0.70%) |
Nov 27, 2018 | 26.37 | 26.84 | 26.37 | 26.80 | 7,853,900 | +0.42(+1.59%) |
Nov 26, 2018 | 26.74 | 26.98 | 26.29 | 26.38 | 6,023,859 | -0.11(-0.40%) |
Nov 23, 2018 | 26.16 | 26.66 | 25.99 | 26.49 | 2,002,832 | +0.14(+0.54%) |
Nov 21, 2018 | 26.35 | 26.35 | 26.35 | 0 | -0.05(-0.20%) | |
Nov 20, 2018 | 26.88 | 27.07 | 26.28 | 26.40 | 7,358,130 | -0.87(-3.17%) |
Nov 19, 2018 | 26.98 | 27.43 | 26.96 | 27.27 | 6,528,431 | +0.29(+1.06%) |
Nov 16, 2018 | 26.65 | 26.99 | 26.42 | 26.98 | 5,078,311 | +0.19(+0.70%) |
Nov 15, 2018 | 26.88 | 27.05 | 26.54 | 26.79 | 6,569,386 | -0.23(-0.86%) |
Nov 14, 2018 | 27.66 | 27.93 | 26.77 | 27.02 | 9,539,138 | -0.85(-3.04%) |
Nov 13, 2018 | 27.78 | 28.10 | 27.67 | 27.87 | 7,662,697 | +0.01(+0.03%) |
Nov 12, 2018 | 27.72 | 28.40 | 27.63 | 27.86 | 6,673,908 | -0.02(-0.06%) |
Nov 09, 2018 | 27.79 | 28.19 | 27.51 | 27.88 | 7,808,212 | +0.04(+0.13%) |
Nov 08, 2018 | 27.81 | 28.10 | 27.63 | 27.85 | 6,344,653 | +0.03(+0.10%) |
Nov 07, 2018 | 27.53 | 28.20 | 27.48 | 27.82 | 8,772,137 | +0.44(+1.59%) |
Nov 06, 2018 | 27.14 | 27.44 | 27.03 | 27.38 | 6,848,511 | +0.20(+0.72%) |
Nov 05, 2018 | 26.66 | 27.26 | 26.60 | 27.19 | 7,868,216 | +0.39(+1.46%) |
Nov 02, 2018 | 25.98 | 27.10 | 25.98 | 26.80 | 13,107,208 | +0.75(+2.86%) |