Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.05 | 25.14 | 24.79 | 25.14 | 6,947,025 | +0.06(+0.25%) |
Jan 30, 2019 | 24.93 | 25.13 | 24.72 | 25.08 | 5,277,382 | +0.16(+0.64%) |
Jan 29, 2019 | 24.96 | 24.97 | 24.75 | 24.92 | 4,654,417 | -0.12(-0.50%) |
Jan 28, 2019 | 24.85 | 25.08 | 24.61 | 25.05 | 6,447,251 | +0.09(+0.36%) |
Jan 25, 2019 | 25.60 | 25.65 | 24.90 | 24.96 | 9,011,962 | -0.52(-2.06%) |
Jan 24, 2019 | 25.86 | 26.14 | 25.32 | 25.48 | 10,792,329 | -0.47(-1.81%) |
Jan 23, 2019 | 26.08 | 26.28 | 25.71 | 25.95 | 6,061,505 | -0.07(-0.27%) |
Jan 22, 2019 | 26.10 | 26.23 | 25.89 | 26.02 | 5,157,394 | -0.10(-0.37%) |
Jan 18, 2019 | 25.74 | 26.23 | 25.74 | 26.12 | 6,197,195 | +0.44(+1.73%) |
Jan 17, 2019 | 25.40 | 25.78 | 25.40 | 25.68 | 4,800,618 | +0.20(+0.80%) |
Jan 16, 2019 | 25.28 | 25.51 | 24.99 | 25.47 | 5,693,940 | +0.07(+0.28%) |
Jan 15, 2019 | 25.20 | 25.44 | 24.99 | 25.40 | 4,893,464 | +0.28(+1.13%) |
Jan 14, 2019 | 25.18 | 25.46 | 25.06 | 25.12 | 9,372,291 | -0.12(-0.46%) |
Jan 11, 2019 | 25.15 | 25.50 | 25.05 | 25.23 | 5,011,278 | -0.04(-0.18%) |
Jan 10, 2019 | 25.02 | 25.28 | 24.75 | 25.28 | 7,729,430 | +0.38(+1.53%) |
Jan 09, 2019 | 25.29 | 25.36 | 24.80 | 24.89 | 6,387,574 | -0.36(-1.44%) |
Jan 08, 2019 | 24.98 | 25.28 | 24.79 | 25.26 | 6,830,601 | +0.48(+1.93%) |
Jan 07, 2019 | 24.54 | 25.02 | 24.18 | 24.78 | 9,282,894 | +0.23(+0.94%) |
Jan 04, 2019 | 24.44 | 25.04 | 24.43 | 24.55 | 11,604,418 | +0.28(+1.13%) |
Jan 03, 2019 | 24.08 | 24.71 | 24.08 | 24.27 | 9,873,761 | +0.04(+0.18%) |
Jan 02, 2019 | 24.31 | 24.43 | 24.03 | 24.23 | 6,210,918 | -0.18(-0.73%) |
Dec 31, 2018 | 24.59 | 24.65 | 24.05 | 24.41 | 5,772,068 | -0.07(-0.29%) |
Dec 28, 2018 | 24.37 | 24.77 | 24.30 | 24.48 | 4,568,009 | +0.18(+0.73%) |
Dec 27, 2018 | 24.42 | 24.42 | 23.46 | 24.30 | 8,295,597 | -0.31(-1.26%) |
Dec 26, 2018 | 23.71 | 24.61 | 23.59 | 24.61 | 6,137,149 | +1.00(+4.25%) |
Dec 24, 2018 | 24.31 | 24.39 | 23.60 | 23.61 | 4,060,628 | -0.71(-2.92%) |
Dec 21, 2018 | 24.47 | 25.36 | 24.29 | 24.32 | 12,371,631 | -0.25(-1.01%) |
Dec 20, 2018 | 24.91 | 25.04 | 24.18 | 24.57 | 12,948,925 | -0.49(-1.95%) |
Dec 19, 2018 | 25.47 | 25.62 | 24.91 | 25.05 | 6,480,099 | -0.28(-1.12%) |
Dec 18, 2018 | 25.72 | 26.05 | 25.10 | 25.34 | 8,485,431 | -0.33(-1.28%) |
Dec 17, 2018 | 26.23 | 26.30 | 25.52 | 25.67 | 7,014,757 | -0.56(-2.13%) |
Dec 14, 2018 | 26.26 | 26.98 | 26.12 | 26.23 | 8,929,032 | -0.19(-0.71%) |
Dec 13, 2018 | 26.40 | 26.57 | 26.11 | 26.41 | 6,674,832 | +0.01(+0.03%) |
Dec 12, 2018 | 26.21 | 26.62 | 26.15 | 26.40 | 9,027,792 | +0.45(+1.74%) |
Dec 11, 2018 | 25.84 | 26.07 | 25.63 | 25.95 | 6,013,346 | +0.40(+1.56%) |
Dec 10, 2018 | 25.96 | 25.98 | 24.98 | 25.55 | 8,223,487 | -0.34(-1.30%) |
Dec 07, 2018 | 26.20 | 26.44 | 25.73 | 25.89 | 12,207,798 | -0.35(-1.32%) |
Dec 06, 2018 | 25.38 | 26.32 | 24.65 | 26.23 | 18,604,756 | +0.82(+3.21%) |
Dec 04, 2018 | 26.31 | 26.60 | 25.34 | 25.42 | 15,634,623 | -0.99(-3.76%) |
Dec 03, 2018 | 26.16 | 26.49 | 25.77 | 26.41 | 10,547,384 | +0.09(+0.34%) |
Nov 30, 2018 | 26.86 | 27.14 | 26.21 | 26.32 | 11,302,783 | -0.62(-2.31%) |
Nov 29, 2018 | 26.75 | 27.18 | 26.75 | 26.94 | 5,114,389 | +0.10(+0.36%) |
Nov 28, 2018 | 26.80 | 27.02 | 26.63 | 26.85 | 5,700,933 | +0.19(+0.70%) |
Nov 27, 2018 | 26.23 | 26.70 | 26.23 | 26.66 | 7,895,387 | +0.42(+1.59%) |
Nov 26, 2018 | 26.60 | 26.84 | 26.15 | 26.24 | 6,055,680 | -0.11(-0.40%) |
Nov 23, 2018 | 26.02 | 26.52 | 25.85 | 26.35 | 2,013,412 | +0.14(+0.54%) |
Nov 21, 2018 | 26.21 | 26.21 | 26.21 | 0 | -0.05(-0.20%) | |
Nov 20, 2018 | 26.74 | 26.93 | 26.15 | 26.26 | 7,396,998 | -0.86(-3.17%) |
Nov 19, 2018 | 26.84 | 27.29 | 26.82 | 27.12 | 6,562,917 | +0.28(+1.06%) |
Nov 16, 2018 | 26.51 | 26.85 | 26.28 | 26.84 | 5,105,137 | +0.19(+0.70%) |
Nov 15, 2018 | 26.74 | 26.91 | 26.40 | 26.65 | 6,604,088 | -0.23(-0.86%) |
Nov 14, 2018 | 27.51 | 27.79 | 26.63 | 26.88 | 9,589,527 | -0.84(-3.04%) |
Nov 13, 2018 | 27.64 | 27.96 | 27.52 | 27.73 | 7,703,175 | +0.01(+0.03%) |
Nov 12, 2018 | 27.58 | 28.26 | 27.49 | 27.72 | 6,709,163 | -0.02(-0.06%) |
Nov 09, 2018 | 27.65 | 28.04 | 27.37 | 27.73 | 7,849,458 | +0.04(+0.13%) |
Nov 08, 2018 | 27.66 | 27.96 | 27.49 | 27.70 | 6,378,168 | +0.03(+0.10%) |
Nov 07, 2018 | 27.39 | 28.05 | 27.34 | 27.67 | 8,818,475 | +0.43(+1.59%) |
Nov 06, 2018 | 27.00 | 27.29 | 26.89 | 27.24 | 6,884,688 | +0.19(+0.72%) |
Nov 05, 2018 | 26.52 | 27.12 | 26.46 | 27.05 | 7,909,779 | +0.39(+1.46%) |
Nov 02, 2018 | 25.84 | 26.96 | 25.84 | 26.66 | 13,176,445 | +0.74(+2.86%) |