Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.73 | 26.54 | 25.42 | 26.18 | 9,377,634 | +0.54(+2.09%) |
Jan 30, 2019 | 25.63 | 25.75 | 24.66 | 25.65 | 8,701,251 | -0.01(-0.04%) |
Jan 29, 2019 | 24.15 | 25.87 | 23.63 | 25.66 | 9,825,209 | +0.21(+0.81%) |
Jan 28, 2019 | 25.18 | 25.82 | 25.10 | 25.45 | 5,749,483 | +0.07(+0.26%) |
Jan 25, 2019 | 25.35 | 25.78 | 25.13 | 25.38 | 7,770,616 | +0.24(+0.97%) |
Jan 24, 2019 | 25.18 | 25.51 | 25.02 | 25.14 | 8,445,421 | -0.01(-0.04%) |
Jan 23, 2019 | 24.75 | 25.18 | 24.63 | 25.15 | 4,031,825 | +0.36(+1.44%) |
Jan 22, 2019 | 24.98 | 25.14 | 24.60 | 24.79 | 6,164,928 | -0.24(-0.98%) |
Jan 18, 2019 | 25.38 | 25.39 | 24.80 | 25.03 | 9,077,775 | -0.24(-0.97%) |
Jan 17, 2019 | 25.15 | 25.75 | 25.03 | 25.28 | 6,510,167 | -0.49(-1.90%) |
Jan 16, 2019 | 26.39 | 26.43 | 25.74 | 25.77 | 5,247,650 | -0.66(-2.49%) |
Jan 15, 2019 | 26.21 | 26.69 | 26.08 | 26.43 | 3,508,388 | +0.20(+0.75%) |
Jan 14, 2019 | 26.78 | 26.96 | 26.16 | 26.23 | 5,827,326 | -0.68(-2.52%) |
Jan 11, 2019 | 26.43 | 27.23 | 26.39 | 26.91 | 5,201,760 | -0.03(-0.11%) |
Jan 10, 2019 | 27.14 | 27.28 | 26.65 | 26.94 | 5,907,308 | -0.32(-1.17%) |
Jan 09, 2019 | 26.81 | 27.48 | 26.37 | 27.26 | 10,090,727 | +0.57(+2.15%) |
Jan 08, 2019 | 26.83 | 26.86 | 26.16 | 26.68 | 7,389,266 | +0.12(+0.46%) |
Jan 07, 2019 | 26.16 | 26.93 | 25.91 | 26.56 | 10,243,622 | +0.95(+3.71%) |
Jan 04, 2019 | 24.70 | 25.62 | 24.60 | 25.61 | 6,667,493 | +1.19(+4.86%) |
Jan 03, 2019 | 24.55 | 24.93 | 24.14 | 24.42 | 6,284,082 | -0.28(-1.14%) |
Jan 02, 2019 | 24.10 | 24.95 | 23.95 | 24.71 | 7,322,749 | +0.24(+0.96%) |
Dec 31, 2018 | 24.61 | 24.76 | 23.73 | 24.47 | 3,128,384 | -0.05(-0.19%) |
Dec 28, 2018 | 24.56 | 24.91 | 24.14 | 24.52 | 3,094,821 | +0.04(+0.15%) |
Dec 27, 2018 | 23.87 | 24.49 | 23.66 | 24.48 | 3,408,455 | +0.14(+0.58%) |
Dec 26, 2018 | 23.39 | 24.37 | 23.11 | 24.34 | 3,726,066 | +1.10(+4.74%) |
Dec 24, 2018 | 23.54 | 23.76 | 23.02 | 23.24 | 2,555,899 | -0.42(-1.79%) |
Dec 21, 2018 | 24.29 | 24.71 | 23.60 | 23.66 | 10,716,528 | -0.63(-2.60%) |
Dec 20, 2018 | 24.18 | 24.92 | 24.09 | 24.29 | 6,650,363 | +0.00(+0.00%) |
Dec 19, 2018 | 24.98 | 25.38 | 24.24 | 24.29 | 7,732,886 | -0.63(-2.53%) |
Dec 18, 2018 | 24.39 | 25.19 | 24.24 | 24.92 | 8,221,003 | +0.78(+3.24%) |
Dec 17, 2018 | 23.94 | 24.55 | 23.67 | 24.14 | 7,179,667 | +0.13(+0.55%) |
Dec 14, 2018 | 23.92 | 24.66 | 23.92 | 24.01 | 4,480,596 | -0.19(-0.77%) |
Dec 13, 2018 | 24.60 | 24.77 | 24.13 | 24.20 | 3,370,326 | -0.32(-1.30%) |
Dec 12, 2018 | 24.40 | 24.81 | 24.03 | 24.51 | 4,260,925 | +0.38(+1.55%) |
Dec 11, 2018 | 24.29 | 24.64 | 24.00 | 24.14 | 5,702,128 | +0.18(+0.74%) |
Dec 10, 2018 | 24.59 | 24.89 | 23.83 | 23.96 | 7,083,288 | -0.63(-2.55%) |
Dec 07, 2018 | 24.97 | 25.40 | 24.59 | 24.59 | 5,226,438 | -0.39(-1.58%) |
Dec 06, 2018 | 23.73 | 25.04 | 23.55 | 24.98 | 7,999,278 | +0.96(+3.98%) |
Dec 04, 2018 | 24.71 | 24.98 | 23.87 | 24.03 | 10,913,161 | -1.12(-4.44%) |
Dec 03, 2018 | 25.05 | 25.22 | 24.14 | 25.14 | 6,602,027 | +0.28(+1.13%) |
Nov 30, 2018 | 25.03 | 25.24 | 24.73 | 24.86 | 6,664,466 | -0.20(-0.79%) |
Nov 29, 2018 | 24.97 | 25.44 | 24.92 | 25.06 | 9,340,456 | -0.01(-0.04%) |
Nov 28, 2018 | 24.87 | 25.11 | 23.85 | 25.07 | 7,186,229 | +0.32(+1.29%) |
Nov 27, 2018 | 24.32 | 24.94 | 24.29 | 24.75 | 6,669,320 | +0.20(+0.80%) |
Nov 26, 2018 | 24.57 | 24.70 | 24.21 | 24.55 | 6,741,416 | +0.25(+1.04%) |
Nov 23, 2018 | 23.97 | 24.50 | 23.97 | 24.30 | 2,280,406 | +0.24(+1.01%) |
Nov 21, 2018 | 24.06 | 24.06 | 24.06 | 0 | +0.31(+1.30%) | |
Nov 20, 2018 | 23.37 | 24.24 | 23.37 | 23.75 | 8,162,014 | +0.10(+0.44%) |
Nov 19, 2018 | 23.39 | 23.83 | 23.07 | 23.64 | 8,871,135 | +0.23(+1.00%) |
Nov 16, 2018 | 22.36 | 23.55 | 22.26 | 23.41 | 8,004,037 | +0.81(+3.57%) |
Nov 15, 2018 | 22.36 | 22.63 | 21.76 | 22.60 | 8,837,260 | -0.40(-1.75%) |
Nov 14, 2018 | 23.08 | 23.36 | 22.71 | 23.01 | 4,834,074 | +0.14(+0.61%) |
Nov 13, 2018 | 22.67 | 23.05 | 22.41 | 22.86 | 7,396,181 | +0.36(+1.58%) |
Nov 12, 2018 | 22.15 | 22.80 | 22.11 | 22.51 | 6,284,212 | -0.40(-1.76%) |
Nov 09, 2018 | 22.71 | 23.26 | 22.67 | 22.91 | 6,202,582 | +0.20(+0.87%) |
Nov 08, 2018 | 22.94 | 23.24 | 22.03 | 22.71 | 9,811,106 | -0.82(-3.47%) |
Nov 07, 2018 | 23.48 | 23.56 | 22.98 | 23.53 | 5,798,692 | +0.20(+0.84%) |
Nov 06, 2018 | 23.11 | 23.44 | 22.88 | 23.33 | 3,961,197 | +0.14(+0.61%) |
Nov 05, 2018 | 22.74 | 23.36 | 22.66 | 23.19 | 5,014,983 | +0.44(+1.94%) |
Nov 02, 2018 | 23.31 | 23.32 | 22.39 | 22.75 | 7,557,727 | -0.37(-1.58%) |