Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.61 | 25.93 | 25.29 | 25.62 | 2,576,975 | -0.04(-0.16%) |
Jan 30, 2019 | 25.87 | 26.45 | 25.61 | 25.66 | 3,963,344 | +0.12(+0.47%) |
Jan 29, 2019 | 25.56 | 25.75 | 25.35 | 25.54 | 3,790,718 | -0.06(-0.23%) |
Jan 28, 2019 | 25.40 | 25.60 | 25.15 | 25.60 | 2,383,482 | +0.05(+0.20%) |
Jan 25, 2019 | 25.62 | 25.90 | 25.52 | 25.55 | 1,524,600 | +0.17(+0.67%) |
Jan 24, 2019 | 25.05 | 25.61 | 24.99 | 25.38 | 2,245,566 | +0.40(+1.60%) |
Jan 23, 2019 | 25.29 | 25.40 | 24.88 | 24.98 | 1,605,640 | -0.26(-1.03%) |
Jan 22, 2019 | 25.54 | 25.67 | 24.95 | 25.24 | 1,590,033 | -0.33(-1.29%) |
Jan 18, 2019 | 25.42 | 25.73 | 25.40 | 25.57 | 1,349,500 | +0.36(+1.43%) |
Jan 17, 2019 | 24.84 | 25.23 | 24.59 | 25.21 | 1,665,817 | +0.34(+1.37%) |
Jan 16, 2019 | 24.24 | 24.89 | 24.18 | 24.87 | 1,662,192 | +0.66(+2.73%) |
Jan 15, 2019 | 24.54 | 24.82 | 24.06 | 24.21 | 1,800,797 | -0.58(-2.34%) |
Jan 14, 2019 | 24.69 | 25.00 | 24.61 | 24.79 | 1,239,613 | -0.17(-0.68%) |
Jan 11, 2019 | 24.80 | 25.17 | 24.73 | 24.96 | 1,753,400 | -0.06(-0.24%) |
Jan 10, 2019 | 24.86 | 25.17 | 24.74 | 25.02 | 1,644,754 | +0.04(+0.16%) |
Jan 09, 2019 | 24.48 | 25.09 | 24.45 | 24.98 | 1,423,979 | +0.40(+1.63%) |
Jan 08, 2019 | 24.68 | 25.08 | 24.25 | 24.58 | 2,357,903 | +0.66(+2.76%) |
Jan 07, 2019 | 23.79 | 24.23 | 23.62 | 23.92 | 1,437,133 | +0.11(+0.46%) |
Jan 04, 2019 | 23.10 | 23.93 | 23.05 | 23.81 | 1,798,200 | +0.88(+3.84%) |
Jan 03, 2019 | 23.44 | 23.47 | 22.73 | 22.93 | 1,177,376 | -0.69(-2.92%) |
Jan 02, 2019 | 23.03 | 23.78 | 22.88 | 23.62 | 1,828,530 | +0.20(+0.85%) |
Dec 31, 2018 | 23.00 | 23.56 | 22.88 | 23.42 | 2,861,200 | +0.55(+2.40%) |
Dec 28, 2018 | 23.02 | 23.24 | 22.66 | 22.87 | 1,854,400 | -0.08(-0.35%) |
Dec 27, 2018 | 22.47 | 22.95 | 22.16 | 22.95 | 1,982,688 | +0.16(+0.70%) |
Dec 26, 2018 | 22.08 | 22.80 | 21.72 | 22.79 | 2,483,431 | +0.72(+3.26%) |
Dec 24, 2018 | 22.03 | 22.41 | 21.86 | 22.07 | 1,148,500 | -0.28(-1.25%) |
Dec 21, 2018 | 22.60 | 23.09 | 22.21 | 22.35 | 2,353,200 | -0.20(-0.89%) |
Dec 20, 2018 | 22.61 | 22.92 | 22.23 | 22.55 | 3,184,898 | -0.25(-1.10%) |
Dec 19, 2018 | 22.50 | 23.63 | 22.12 | 22.80 | 6,007,629 | +0.88(+4.01%) |
Dec 18, 2018 | 22.00 | 22.22 | 21.57 | 21.92 | 2,891,218 | +0.14(+0.64%) |
Dec 17, 2018 | 22.13 | 22.65 | 21.68 | 21.78 | 2,041,900 | -0.45(-2.02%) |
Dec 14, 2018 | 22.43 | 22.65 | 22.08 | 22.23 | 2,258,600 | -0.41(-1.81%) |
Dec 13, 2018 | 22.85 | 23.09 | 22.57 | 22.64 | 2,799,101 | -0.16(-0.70%) |
Dec 12, 2018 | 22.86 | 23.28 | 22.79 | 22.80 | 3,366,965 | +0.21(+0.93%) |
Dec 11, 2018 | 23.59 | 23.62 | 22.56 | 22.59 | 3,540,938 | -0.66(-2.84%) |
Dec 10, 2018 | 23.71 | 23.98 | 23.00 | 23.25 | 2,940,511 | -0.54(-2.27%) |
Dec 07, 2018 | 24.61 | 25.03 | 23.65 | 23.79 | 2,607,100 | -0.82(-3.33%) |
Dec 06, 2018 | 24.07 | 24.61 | 23.95 | 24.61 | 3,726,315 | +0.12(+0.49%) |
Dec 04, 2018 | 25.68 | 25.69 | 24.47 | 24.49 | 2,597,300 | -1.21(-4.71%) |
Dec 03, 2018 | 25.34 | 25.72 | 25.08 | 25.70 | 3,794,836 | +0.67(+2.68%) |
Nov 30, 2018 | 24.56 | 25.24 | 24.56 | 25.03 | 2,112,800 | +0.39(+1.58%) |
Nov 29, 2018 | 24.78 | 25.01 | 24.54 | 24.64 | 2,074,653 | -0.14(-0.56%) |
Nov 28, 2018 | 24.51 | 24.85 | 24.32 | 24.78 | 2,011,761 | +0.31(+1.27%) |
Nov 27, 2018 | 24.49 | 24.86 | 24.38 | 24.47 | 2,185,636 | -0.17(-0.69%) |
Nov 26, 2018 | 24.86 | 25.28 | 24.54 | 24.64 | 1,599,219 | -0.08(-0.32%) |
Nov 23, 2018 | 24.61 | 25.12 | 24.61 | 24.72 | 755,400 | -0.08(-0.32%) |
Nov 21, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.25(+1.02%) | |
Nov 20, 2018 | 24.05 | 24.62 | 23.94 | 24.55 | 2,423,372 | +0.16(+0.66%) |
Nov 19, 2018 | 24.51 | 24.80 | 24.38 | 24.39 | 2,323,326 | -0.20(-0.81%) |
Nov 16, 2018 | 24.83 | 24.89 | 24.38 | 24.59 | 2,146,600 | -0.39(-1.56%) |
Nov 15, 2018 | 24.86 | 25.15 | 24.70 | 24.98 | 2,033,059 | -0.03(-0.12%) |
Nov 14, 2018 | 25.12 | 25.41 | 24.78 | 25.01 | 1,423,925 | +0.09(+0.36%) |
Nov 13, 2018 | 24.95 | 25.19 | 24.60 | 24.92 | 1,484,181 | +0.00(+0.00%) |
Nov 12, 2018 | 25.36 | 25.47 | 24.92 | 24.92 | 1,308,528 | -0.42(-1.66%) |
Nov 09, 2018 | 25.62 | 25.72 | 25.32 | 25.34 | 2,979,100 | -0.39(-1.52%) |
Nov 08, 2018 | 25.78 | 25.94 | 25.59 | 25.73 | 1,664,675 | -0.19(-0.73%) |
Nov 07, 2018 | 25.59 | 25.94 | 25.37 | 25.92 | 1,120,884 | +0.56(+2.21%) |
Nov 06, 2018 | 25.30 | 25.53 | 25.21 | 25.36 | 1,645,592 | -0.04(-0.16%) |
Nov 05, 2018 | 25.24 | 25.55 | 25.16 | 25.40 | 1,676,879 | +0.12(+0.47%) |
Nov 02, 2018 | 25.55 | 25.92 | 25.08 | 25.28 | 2,657,300 | -0.18(-0.71%) |