Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.62 | 26.29 | 25.48 | 26.23 | 7,618,745 | +0.60(+2.35%) |
Jan 30, 2019 | 25.36 | 25.78 | 25.36 | 25.62 | 4,329,258 | +0.15(+0.60%) |
Jan 29, 2019 | 25.44 | 25.50 | 25.32 | 25.47 | 4,856,668 | +0.14(+0.57%) |
Jan 28, 2019 | 25.27 | 25.46 | 25.11 | 25.33 | 7,449,295 | +0.06(+0.24%) |
Jan 25, 2019 | 25.49 | 25.62 | 25.22 | 25.27 | 6,608,723 | -0.28(-1.10%) |
Jan 24, 2019 | 25.28 | 25.59 | 25.12 | 25.55 | 7,448,455 | +0.21(+0.84%) |
Jan 23, 2019 | 25.12 | 25.36 | 25.12 | 25.34 | 5,661,731 | +0.22(+0.88%) |
Jan 22, 2019 | 25.01 | 25.11 | 24.67 | 25.11 | 8,864,459 | +0.14(+0.58%) |
Jan 18, 2019 | 25.26 | 25.29 | 24.97 | 24.97 | 7,922,592 | -0.08(-0.34%) |
Jan 17, 2019 | 25.00 | 25.17 | 24.94 | 25.06 | 4,361,840 | +0.02(+0.07%) |
Jan 16, 2019 | 24.78 | 25.05 | 24.78 | 25.04 | 5,600,376 | +0.20(+0.78%) |
Jan 15, 2019 | 24.85 | 25.21 | 24.76 | 24.84 | 5,995,517 | +0.08(+0.31%) |
Jan 14, 2019 | 24.80 | 24.86 | 24.55 | 24.77 | 7,056,902 | -0.15(-0.61%) |
Jan 11, 2019 | 25.00 | 25.02 | 24.78 | 24.92 | 4,427,234 | -0.11(-0.44%) |
Jan 10, 2019 | 24.63 | 25.06 | 24.58 | 25.03 | 4,051,822 | +0.45(+1.83%) |
Jan 09, 2019 | 24.83 | 24.96 | 24.53 | 24.58 | 5,564,372 | -0.31(-1.23%) |
Jan 08, 2019 | 24.49 | 24.89 | 24.44 | 24.89 | 5,491,892 | +0.47(+1.91%) |
Jan 07, 2019 | 24.51 | 24.77 | 24.28 | 24.42 | 9,249,621 | +0.09(+0.38%) |
Jan 04, 2019 | 23.87 | 24.35 | 23.87 | 24.33 | 7,847,490 | +0.44(+1.85%) |
Jan 03, 2019 | 23.78 | 24.09 | 23.72 | 23.88 | 9,253,246 | +0.14(+0.57%) |
Jan 02, 2019 | 23.88 | 23.90 | 23.53 | 23.75 | 4,748,119 | -0.20(-0.81%) |
Dec 31, 2018 | 23.75 | 23.96 | 23.55 | 23.94 | 4,219,613 | +0.20(+0.82%) |
Dec 28, 2018 | 23.88 | 24.03 | 23.66 | 23.75 | 4,494,790 | -0.08(-0.32%) |
Dec 27, 2018 | 23.41 | 23.85 | 23.04 | 23.83 | 6,722,716 | +0.37(+1.59%) |
Dec 26, 2018 | 23.09 | 23.50 | 22.74 | 23.45 | 5,753,681 | +0.36(+1.58%) |
Dec 24, 2018 | 24.14 | 24.22 | 23.04 | 23.09 | 3,497,598 | -0.98(-4.05%) |
Dec 21, 2018 | 24.10 | 24.69 | 23.94 | 24.06 | 11,742,763 | -0.03(-0.11%) |
Dec 20, 2018 | 24.07 | 24.32 | 23.78 | 24.09 | 7,353,277 | +0.01(+0.04%) |
Dec 19, 2018 | 24.10 | 24.39 | 23.87 | 24.08 | 6,658,986 | +0.08(+0.32%) |
Dec 18, 2018 | 24.50 | 24.70 | 23.94 | 24.00 | 8,079,772 | -0.52(-2.11%) |
Dec 17, 2018 | 24.93 | 25.13 | 24.37 | 24.52 | 11,373,732 | -0.33(-1.33%) |
Dec 14, 2018 | 25.06 | 25.09 | 24.78 | 24.85 | 7,570,073 | -0.03(-0.14%) |
Dec 13, 2018 | 24.50 | 25.02 | 24.50 | 24.89 | 9,543,978 | +0.38(+1.56%) |
Dec 12, 2018 | 24.50 | 24.77 | 24.45 | 24.50 | 6,923,058 | +0.09(+0.38%) |
Dec 11, 2018 | 24.24 | 24.48 | 24.16 | 24.41 | 6,148,367 | +0.27(+1.12%) |
Dec 10, 2018 | 24.11 | 24.27 | 23.67 | 24.14 | 4,868,222 | +0.07(+0.28%) |
Dec 07, 2018 | 23.96 | 24.27 | 23.86 | 24.07 | 5,988,337 | +0.18(+0.75%) |
Dec 06, 2018 | 23.85 | 23.94 | 23.45 | 23.89 | 5,830,332 | +0.10(+0.43%) |
Dec 04, 2018 | 24.09 | 24.27 | 23.73 | 23.79 | 7,335,100 | -0.27(-1.13%) |
Dec 03, 2018 | 23.83 | 24.09 | 23.69 | 24.06 | 6,433,893 | +0.31(+1.29%) |
Nov 30, 2018 | 23.60 | 23.77 | 23.49 | 23.76 | 7,171,810 | +0.23(+0.97%) |
Nov 29, 2018 | 23.76 | 23.76 | 23.32 | 23.53 | 6,288,656 | -0.23(-0.96%) |
Nov 28, 2018 | 23.68 | 23.86 | 23.53 | 23.76 | 5,596,768 | +0.05(+0.21%) |
Nov 27, 2018 | 23.58 | 23.78 | 23.50 | 23.71 | 3,585,268 | +0.12(+0.50%) |
Nov 26, 2018 | 23.53 | 23.66 | 23.38 | 23.59 | 5,164,142 | +0.14(+0.58%) |
Nov 23, 2018 | 23.55 | 23.63 | 23.36 | 23.45 | 2,585,766 | -0.14(-0.58%) |
Nov 21, 2018 | 23.59 | 23.59 | 23.59 | 0 | -0.03(-0.14%) | |
Nov 20, 2018 | 23.76 | 23.91 | 23.55 | 23.62 | 3,891,336 | -0.10(-0.43%) |
Nov 19, 2018 | 23.49 | 23.77 | 23.38 | 23.72 | 4,695,406 | +0.20(+0.87%) |
Nov 16, 2018 | 23.60 | 23.69 | 23.29 | 23.52 | 6,689,720 | +0.15(+0.65%) |
Nov 15, 2018 | 23.18 | 23.37 | 22.79 | 23.37 | 7,179,979 | +0.08(+0.33%) |
Nov 14, 2018 | 23.69 | 23.74 | 23.21 | 23.29 | 6,015,974 | -0.41(-1.73%) |
Nov 13, 2018 | 23.58 | 23.75 | 23.42 | 23.70 | 6,937,328 | +0.10(+0.43%) |
Nov 12, 2018 | 23.68 | 23.91 | 23.55 | 23.60 | 4,728,687 | -0.03(-0.11%) |
Nov 09, 2018 | 23.47 | 23.80 | 23.47 | 23.62 | 5,953,147 | +0.06(+0.25%) |
Nov 08, 2018 | 24.08 | 24.08 | 23.28 | 23.57 | 8,104,131 | -0.22(-0.92%) |
Nov 07, 2018 | 23.51 | 23.81 | 23.38 | 23.78 | 7,942,556 | +0.44(+1.87%) |
Nov 06, 2018 | 23.17 | 23.37 | 23.09 | 23.35 | 4,726,631 | +0.26(+1.13%) |
Nov 05, 2018 | 22.75 | 23.11 | 22.67 | 23.09 | 4,510,401 | +0.45(+1.97%) |
Nov 02, 2018 | 22.89 | 22.91 | 22.56 | 22.64 | 4,974,153 | -0.19(-0.85%) |