Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.66 | 26.14 | 25.44 | 25.94 | 3,205,856 | +0.31(+1.20%) |
Jan 30, 2019 | 26.01 | 26.10 | 25.38 | 25.64 | 2,357,457 | -0.20(-0.76%) |
Jan 29, 2019 | 26.11 | 26.24 | 25.68 | 25.83 | 2,158,694 | -0.34(-1.28%) |
Jan 28, 2019 | 25.65 | 26.38 | 25.48 | 26.17 | 4,642,397 | +0.40(+1.56%) |
Jan 25, 2019 | 25.99 | 26.39 | 25.59 | 25.77 | 4,869,326 | -0.10(-0.40%) |
Jan 24, 2019 | 25.48 | 25.92 | 25.26 | 25.87 | 3,370,247 | +0.55(+2.17%) |
Jan 23, 2019 | 25.03 | 25.33 | 24.76 | 25.32 | 3,662,760 | +0.39(+1.57%) |
Jan 22, 2019 | 25.33 | 25.34 | 24.73 | 24.93 | 4,768,650 | -0.54(-2.12%) |
Jan 18, 2019 | 25.28 | 25.81 | 25.15 | 25.47 | 4,233,539 | +0.31(+1.22%) |
Jan 17, 2019 | 24.84 | 25.39 | 24.84 | 25.16 | 3,171,284 | +0.28(+1.12%) |
Jan 16, 2019 | 24.75 | 25.25 | 24.57 | 24.88 | 3,752,887 | +0.09(+0.38%) |
Jan 15, 2019 | 24.60 | 25.05 | 24.48 | 24.79 | 3,527,255 | +0.15(+0.61%) |
Jan 14, 2019 | 24.48 | 25.41 | 24.48 | 24.64 | 4,887,500 | -0.02(-0.08%) |
Jan 11, 2019 | 25.27 | 25.85 | 24.65 | 24.66 | 4,706,543 | -0.49(-1.96%) |
Jan 10, 2019 | 24.28 | 25.23 | 22.98 | 25.15 | 10,373,425 | -1.16(-4.39%) |
Jan 09, 2019 | 26.49 | 27.25 | 26.23 | 26.31 | 5,378,643 | +0.03(+0.11%) |
Jan 08, 2019 | 27.10 | 27.12 | 25.35 | 26.28 | 5,719,527 | -0.62(-2.32%) |
Jan 07, 2019 | 25.76 | 27.67 | 25.43 | 26.90 | 5,864,348 | +1.08(+4.19%) |
Jan 04, 2019 | 24.98 | 26.32 | 24.98 | 25.82 | 6,265,698 | +1.16(+4.72%) |
Jan 03, 2019 | 24.38 | 25.22 | 24.14 | 24.66 | 5,489,476 | +0.14(+0.57%) |
Jan 02, 2019 | 23.38 | 24.93 | 23.28 | 24.52 | 5,795,302 | +0.60(+2.49%) |
Dec 31, 2018 | 23.88 | 24.22 | 23.52 | 23.92 | 5,722,945 | +0.20(+0.82%) |
Dec 28, 2018 | 24.30 | 24.67 | 23.57 | 23.73 | 4,443,537 | -0.59(-2.41%) |
Dec 27, 2018 | 24.06 | 24.32 | 23.07 | 24.31 | 5,542,796 | -0.07(-0.27%) |
Dec 26, 2018 | 23.00 | 24.45 | 22.68 | 24.38 | 5,298,662 | +1.46(+6.38%) |
Dec 24, 2018 | 22.85 | 23.47 | 22.10 | 22.92 | 2,742,953 | -0.30(-1.28%) |
Dec 21, 2018 | 23.97 | 24.85 | 23.05 | 23.21 | 10,679,726 | -0.74(-3.07%) |
Dec 20, 2018 | 25.23 | 25.30 | 23.59 | 23.95 | 9,057,261 | -1.43(-5.62%) |
Dec 19, 2018 | 27.61 | 27.61 | 25.33 | 25.38 | 6,202,874 | -1.66(-6.14%) |
Dec 18, 2018 | 27.74 | 27.75 | 27.00 | 27.03 | 5,847,236 | -0.47(-1.69%) |
Dec 17, 2018 | 28.50 | 28.63 | 27.15 | 27.50 | 5,162,549 | -1.23(-4.28%) |
Dec 14, 2018 | 28.64 | 29.32 | 28.43 | 28.73 | 4,842,071 | -0.35(-1.22%) |
Dec 13, 2018 | 29.39 | 29.71 | 28.79 | 29.09 | 3,814,204 | -0.24(-0.83%) |
Dec 12, 2018 | 29.79 | 30.21 | 29.33 | 29.33 | 4,355,023 | -0.20(-0.66%) |
Dec 11, 2018 | 30.25 | 30.51 | 29.45 | 29.52 | 3,344,424 | -0.32(-1.06%) |
Dec 10, 2018 | 29.75 | 30.14 | 28.86 | 29.84 | 3,834,134 | +0.19(+0.63%) |
Dec 07, 2018 | 30.93 | 31.71 | 29.63 | 29.65 | 4,093,397 | -1.47(-4.73%) |
Dec 06, 2018 | 31.22 | 32.04 | 30.67 | 31.13 | 6,993,595 | +0.35(+1.15%) |
Dec 04, 2018 | 32.03 | 32.51 | 30.34 | 30.77 | 5,643,217 | -1.25(-3.90%) |
Dec 03, 2018 | 31.59 | 32.27 | 31.18 | 32.02 | 4,662,159 | +1.16(+3.78%) |
Nov 30, 2018 | 31.28 | 31.35 | 30.79 | 30.86 | 4,318,525 | -0.45(-1.43%) |
Nov 29, 2018 | 31.54 | 31.69 | 30.73 | 31.30 | 4,003,825 | -0.18(-0.56%) |
Nov 28, 2018 | 31.06 | 31.50 | 30.28 | 31.48 | 5,731,762 | +0.55(+1.78%) |
Nov 27, 2018 | 29.50 | 31.12 | 29.45 | 30.93 | 6,488,107 | +1.12(+3.75%) |
Nov 26, 2018 | 28.26 | 29.93 | 28.21 | 29.81 | 7,478,575 | +1.88(+6.74%) |
Nov 23, 2018 | 27.29 | 28.27 | 27.25 | 27.93 | 3,400,631 | +0.56(+2.04%) |
Nov 21, 2018 | 27.37 | 27.37 | 27.37 | 0 | +1.44(+5.53%) | |
Nov 20, 2018 | 28.26 | 28.81 | 25.84 | 25.94 | 23,548,006 | -5.58(-17.71%) |
Nov 19, 2018 | 31.94 | 32.49 | 31.15 | 31.52 | 7,961,729 | -0.67(-2.07%) |
Nov 16, 2018 | 32.23 | 32.43 | 31.71 | 32.18 | 4,600,943 | -0.37(-1.15%) |
Nov 15, 2018 | 33.04 | 33.04 | 32.04 | 32.56 | 5,629,455 | -1.04(-3.10%) |
Nov 14, 2018 | 34.04 | 34.49 | 33.24 | 33.60 | 7,426,398 | -0.03(-0.08%) |
Nov 13, 2018 | 33.80 | 34.03 | 33.20 | 33.63 | 3,636,250 | -0.15(-0.43%) |
Nov 12, 2018 | 34.46 | 34.67 | 33.46 | 33.77 | 8,590,220 | +0.47(+1.42%) |
Nov 09, 2018 | 33.70 | 33.72 | 32.79 | 33.30 | 7,210,760 | -0.42(-1.24%) |
Nov 08, 2018 | 33.63 | 33.84 | 32.23 | 33.72 | 9,948,048 | +1.92(+6.05%) |
Nov 07, 2018 | 31.25 | 31.89 | 30.63 | 31.79 | 6,980,443 | +0.26(+0.81%) |
Nov 06, 2018 | 31.10 | 31.54 | 30.75 | 31.54 | 4,268,138 | +0.30(+0.96%) |
Nov 05, 2018 | 30.63 | 31.24 | 30.49 | 31.24 | 4,674,712 | +0.36(+1.15%) |
Nov 02, 2018 | 30.64 | 30.99 | 30.00 | 30.88 | 4,019,412 | +0.36(+1.17%) |