Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.47 | 26.69 | 25.47 | 26.65 | 3,450,870 | +1.49(+5.92%) |
Jan 30, 2019 | 25.48 | 25.48 | 23.46 | 25.16 | 4,902,871 | -0.42(-1.64%) |
Jan 29, 2019 | 25.86 | 25.90 | 25.48 | 25.58 | 1,142,713 | -0.33(-1.27%) |
Jan 28, 2019 | 25.70 | 25.92 | 25.38 | 25.91 | 1,427,800 | +0.14(+0.54%) |
Jan 25, 2019 | 25.59 | 25.83 | 25.51 | 25.77 | 1,234,500 | +0.31(+1.22%) |
Jan 24, 2019 | 24.78 | 25.55 | 24.64 | 25.46 | 1,131,047 | +0.67(+2.70%) |
Jan 23, 2019 | 25.01 | 25.29 | 24.53 | 24.79 | 1,359,573 | -0.10(-0.40%) |
Jan 22, 2019 | 25.80 | 25.95 | 24.72 | 24.89 | 4,069,693 | -1.03(-3.97%) |
Jan 18, 2019 | 25.70 | 26.01 | 25.39 | 25.92 | 2,748,500 | +0.44(+1.73%) |
Jan 17, 2019 | 25.15 | 25.57 | 25.07 | 25.48 | 2,279,815 | +0.29(+1.15%) |
Jan 16, 2019 | 25.18 | 25.48 | 25.09 | 25.19 | 1,842,694 | +0.06(+0.24%) |
Jan 15, 2019 | 25.20 | 25.40 | 25.05 | 25.13 | 1,114,863 | +0.04(+0.16%) |
Jan 14, 2019 | 25.03 | 25.15 | 24.73 | 25.09 | 1,228,813 | -0.09(-0.36%) |
Jan 11, 2019 | 24.81 | 25.29 | 24.58 | 25.18 | 1,041,700 | +0.24(+0.96%) |
Jan 10, 2019 | 25.20 | 25.25 | 24.74 | 24.94 | 1,185,570 | -0.38(-1.50%) |
Jan 09, 2019 | 25.26 | 25.62 | 25.17 | 25.32 | 1,051,411 | +0.12(+0.48%) |
Jan 08, 2019 | 24.88 | 25.42 | 24.78 | 25.20 | 1,944,293 | +0.50(+2.02%) |
Jan 07, 2019 | 24.31 | 25.01 | 24.06 | 24.70 | 1,553,177 | +0.35(+1.44%) |
Jan 04, 2019 | 24.17 | 24.52 | 24.11 | 24.35 | 1,992,400 | +0.46(+1.93%) |
Jan 03, 2019 | 23.47 | 24.06 | 23.07 | 23.89 | 3,150,152 | +0.06(+0.25%) |
Jan 02, 2019 | 22.79 | 23.88 | 22.51 | 23.83 | 1,909,403 | +0.75(+3.25%) |
Dec 31, 2018 | 23.15 | 23.19 | 22.44 | 23.08 | 2,145,500 | +0.25(+1.10%) |
Dec 28, 2018 | 23.05 | 23.26 | 22.53 | 22.83 | 2,608,300 | -0.07(-0.31%) |
Dec 27, 2018 | 23.46 | 23.46 | 21.99 | 22.90 | 4,002,816 | -0.82(-3.46%) |
Dec 26, 2018 | 22.98 | 23.73 | 22.57 | 23.72 | 2,341,091 | +0.90(+3.94%) |
Dec 24, 2018 | 23.40 | 23.56 | 22.80 | 22.82 | 1,714,000 | -0.67(-2.85%) |
Dec 21, 2018 | 24.08 | 24.91 | 23.41 | 23.49 | 5,191,000 | -0.76(-3.13%) |
Dec 20, 2018 | 25.12 | 25.14 | 23.89 | 24.25 | 6,616,810 | -0.90(-3.58%) |
Dec 19, 2018 | 25.24 | 25.78 | 24.95 | 25.15 | 6,678,189 | +0.04(+0.16%) |
Dec 18, 2018 | 25.85 | 25.91 | 24.88 | 25.11 | 5,462,868 | -0.52(-2.03%) |
Dec 17, 2018 | 26.04 | 26.16 | 25.49 | 25.63 | 4,655,474 | -0.39(-1.50%) |
Dec 14, 2018 | 25.80 | 26.43 | 25.74 | 26.02 | 3,928,100 | +0.03(+0.12%) |
Dec 13, 2018 | 26.10 | 26.33 | 25.57 | 25.99 | 3,972,315 | -0.06(-0.23%) |
Dec 12, 2018 | 26.31 | 26.60 | 26.02 | 26.05 | 2,349,191 | +0.14(+0.54%) |
Dec 11, 2018 | 26.80 | 27.08 | 25.63 | 25.91 | 2,949,032 | -0.49(-1.86%) |
Dec 10, 2018 | 26.89 | 26.99 | 25.73 | 26.40 | 4,155,009 | -0.50(-1.86%) |
Dec 07, 2018 | 26.97 | 27.40 | 26.41 | 26.90 | 6,428,000 | -0.09(-0.33%) |
Dec 06, 2018 | 25.62 | 27.01 | 25.44 | 26.99 | 5,639,010 | +1.22(+4.73%) |
Dec 04, 2018 | 26.04 | 26.64 | 25.53 | 25.77 | 5,034,200 | -0.10(-0.39%) |
Dec 03, 2018 | 28.00 | 28.11 | 25.37 | 25.87 | 5,442,563 | -2.06(-7.38%) |
Nov 30, 2018 | 28.70 | 28.70 | 27.72 | 27.93 | 5,259,100 | -0.73(-2.55%) |
Nov 29, 2018 | 28.03 | 28.86 | 27.86 | 28.66 | 2,264,020 | +0.46(+1.63%) |
Nov 28, 2018 | 27.32 | 28.29 | 27.11 | 28.20 | 2,852,532 | +1.05(+3.87%) |
Nov 27, 2018 | 27.28 | 27.47 | 27.09 | 27.15 | 3,181,690 | -0.20(-0.73%) |
Nov 26, 2018 | 27.78 | 28.02 | 26.99 | 27.35 | 2,009,624 | -0.18(-0.65%) |
Nov 23, 2018 | 27.35 | 27.75 | 27.00 | 27.53 | 1,079,900 | -0.12(-0.43%) |
Nov 21, 2018 | 27.65 | 27.65 | 27.65 | 0 | +0.83(+3.09%) | |
Nov 20, 2018 | 27.61 | 27.61 | 26.50 | 26.82 | 2,167,588 | -1.02(-3.66%) |
Nov 19, 2018 | 28.52 | 28.59 | 27.72 | 27.84 | 4,347,667 | -0.72(-2.52%) |
Nov 16, 2018 | 28.64 | 28.89 | 27.94 | 28.56 | 2,449,700 | -0.16(-0.56%) |
Nov 15, 2018 | 28.61 | 28.96 | 28.37 | 28.72 | 2,133,129 | -0.23(-0.79%) |
Nov 14, 2018 | 29.12 | 29.42 | 28.67 | 28.95 | 3,995,086 | +0.06(+0.21%) |
Nov 13, 2018 | 29.24 | 29.71 | 28.73 | 28.89 | 2,393,785 | -0.32(-1.10%) |
Nov 12, 2018 | 29.82 | 30.02 | 29.07 | 29.21 | 1,937,584 | -0.50(-1.68%) |
Nov 09, 2018 | 30.25 | 31.03 | 29.55 | 29.71 | 2,007,200 | -0.70(-2.30%) |
Nov 08, 2018 | 30.44 | 31.55 | 30.10 | 30.41 | 3,236,076 | +0.56(+1.88%) |
Nov 07, 2018 | 30.00 | 30.17 | 29.38 | 29.85 | 2,903,544 | -0.16(-0.53%) |
Nov 06, 2018 | 29.99 | 30.20 | 29.70 | 30.01 | 1,650,502 | +0.03(+0.10%) |
Nov 05, 2018 | 29.29 | 30.03 | 29.13 | 29.98 | 2,247,711 | +0.84(+2.88%) |
Nov 02, 2018 | 29.83 | 30.45 | 28.90 | 29.14 | 2,224,000 | -0.64(-2.15%) |