Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.21 | 24.31 | 24.17 | 24.26 | 2,845,481 | +0.08(+0.33%) |
Jan 30, 2019 | 24.11 | 24.29 | 23.98 | 24.18 | 2,717,234 | +0.21(+0.86%) |
Jan 29, 2019 | 23.88 | 24.00 | 23.85 | 23.97 | 2,015,736 | +0.14(+0.60%) |
Jan 28, 2019 | 23.59 | 23.83 | 22.42 | 23.83 | 2,155,218 | -0.04(-0.19%) |
Jan 25, 2019 | 23.69 | 23.87 | 23.68 | 23.87 | 1,980,166 | +0.32(+1.37%) |
Jan 24, 2019 | 23.42 | 23.55 | 23.40 | 23.55 | 2,529,693 | +0.13(+0.57%) |
Jan 23, 2019 | 23.58 | 23.59 | 23.32 | 23.42 | 2,482,087 | -0.04(-0.19%) |
Jan 22, 2019 | 23.48 | 23.63 | 23.34 | 23.46 | 3,004,460 | -0.23(-0.98%) |
Jan 18, 2019 | 23.73 | 23.80 | 23.66 | 23.69 | 7,827,892 | +0.15(+0.65%) |
Jan 17, 2019 | 23.29 | 23.64 | 23.20 | 23.54 | 2,391,346 | +0.19(+0.81%) |
Jan 16, 2019 | 23.31 | 23.44 | 23.31 | 23.35 | 2,748,054 | +0.07(+0.31%) |
Jan 15, 2019 | 23.16 | 23.30 | 23.15 | 23.28 | 2,734,272 | +0.13(+0.54%) |
Jan 14, 2019 | 22.96 | 23.18 | 22.96 | 23.16 | 2,317,076 | +0.09(+0.39%) |
Jan 11, 2019 | 22.95 | 23.32 | 22.92 | 23.07 | 2,878,032 | -0.04(-0.19%) |
Jan 10, 2019 | 22.89 | 23.14 | 22.79 | 23.11 | 3,175,698 | +0.10(+0.43%) |
Jan 09, 2019 | 22.74 | 23.01 | 22.68 | 23.01 | 2,989,612 | +0.42(+1.87%) |
Jan 08, 2019 | 22.56 | 22.64 | 22.38 | 22.59 | 3,395,304 | +0.24(+1.08%) |
Jan 07, 2019 | 22.09 | 22.38 | 22.06 | 22.35 | 3,260,785 | +0.24(+1.10%) |
Jan 04, 2019 | 21.93 | 22.11 | 21.80 | 22.11 | 2,719,579 | +0.56(+2.58%) |
Jan 03, 2019 | 21.63 | 21.70 | 21.41 | 21.55 | 3,947,957 | -0.13(-0.62%) |
Jan 02, 2019 | 21.24 | 21.74 | 21.23 | 21.68 | 4,384,347 | +0.20(+0.92%) |
Dec 31, 2018 | 21.52 | 21.59 | 21.37 | 21.49 | 3,603,729 | +0.10(+0.46%) |
Dec 28, 2018 | 21.45 | 21.54 | 21.30 | 21.39 | 4,721,267 | +0.13(+0.59%) |
Dec 27, 2018 | 20.97 | 21.33 | 20.81 | 21.26 | 7,419,140 | -0.10(-0.46%) |
Dec 26, 2018 | 20.86 | 21.36 | 20.53 | 21.36 | 4,620,391 | +0.65(+3.12%) |
Dec 24, 2018 | 20.91 | 21.01 | 20.72 | 20.72 | 2,247,564 | -0.30(-1.41%) |
Dec 21, 2018 | 21.43 | 21.56 | 20.98 | 21.01 | 4,450,970 | -0.45(-2.09%) |
Dec 20, 2018 | 21.66 | 21.84 | 21.34 | 21.46 | 6,202,861 | -0.21(-0.95%) |
Dec 19, 2018 | 22.09 | 22.24 | 21.67 | 21.67 | 4,643,109 | -0.26(-1.19%) |
Dec 18, 2018 | 22.00 | 22.12 | 21.89 | 21.93 | 3,269,775 | -0.00(-0.00%) |
Dec 17, 2018 | 22.31 | 22.36 | 21.88 | 21.93 | 5,360,996 | -0.45(-2.01%) |
Dec 14, 2018 | 22.37 | 22.58 | 22.34 | 22.38 | 3,033,586 | -0.26(-1.17%) |
Dec 13, 2018 | 22.68 | 22.85 | 22.62 | 22.64 | 2,134,309 | -0.04(-0.19%) |
Dec 12, 2018 | 22.69 | 22.91 | 22.68 | 22.69 | 2,826,609 | +0.25(+1.10%) |
Dec 11, 2018 | 22.79 | 22.94 | 22.41 | 22.44 | 4,426,844 | -0.09(-0.39%) |
Dec 10, 2018 | 22.64 | 22.72 | 22.35 | 22.53 | 4,259,356 | -0.23(-1.01%) |
Dec 07, 2018 | 22.99 | 23.29 | 22.73 | 22.76 | 4,708,935 | -0.12(-0.54%) |
Dec 06, 2018 | 22.87 | 22.92 | 22.54 | 22.88 | 5,758,980 | -0.44(-1.89%) |
Dec 04, 2018 | 23.65 | 23.74 | 23.31 | 23.32 | 3,397,975 | -0.41(-1.75%) |
Dec 03, 2018 | 23.95 | 24.01 | 23.59 | 23.74 | 2,725,188 | +0.24(+1.01%) |
Nov 30, 2018 | 23.29 | 23.50 | 23.21 | 23.50 | 2,564,779 | +0.01(+0.04%) |
Nov 29, 2018 | 23.42 | 23.59 | 23.39 | 23.49 | 2,787,214 | +0.04(+0.15%) |
Nov 28, 2018 | 23.09 | 23.45 | 22.99 | 23.45 | 3,073,252 | +0.39(+1.68%) |
Nov 27, 2018 | 23.12 | 23.22 | 22.95 | 23.07 | 3,212,252 | -0.19(-0.80%) |
Nov 26, 2018 | 23.31 | 23.46 | 23.20 | 23.25 | 2,238,510 | +0.18(+0.76%) |
Nov 23, 2018 | 23.16 | 23.24 | 23.07 | 23.07 | 869,362 | -0.32(-1.36%) |
Nov 21, 2018 | 23.39 | 23.39 | 23.39 | 0 | +0.52(+2.28%) | |
Nov 20, 2018 | 23.15 | 23.23 | 22.80 | 22.87 | 3,085,984 | -0.55(-2.34%) |
Nov 19, 2018 | 23.53 | 23.59 | 23.35 | 23.42 | 2,086,080 | -0.18(-0.75%) |
Nov 16, 2018 | 23.52 | 23.66 | 23.46 | 23.59 | 1,637,481 | +0.05(+0.22%) |
Nov 15, 2018 | 23.30 | 23.64 | 23.30 | 23.54 | 2,643,638 | +0.11(+0.49%) |
Nov 14, 2018 | 23.47 | 23.64 | 23.26 | 23.43 | 2,702,659 | +0.07(+0.30%) |
Nov 13, 2018 | 23.41 | 23.60 | 23.31 | 23.36 | 2,404,409 | -0.03(-0.11%) |
Nov 12, 2018 | 23.61 | 23.62 | 23.37 | 23.38 | 3,051,871 | -0.24(-1.01%) |
Nov 09, 2018 | 23.66 | 23.69 | 23.52 | 23.62 | 2,206,059 | -0.20(-0.85%) |
Nov 08, 2018 | 23.93 | 23.99 | 23.74 | 23.82 | 2,523,535 | -0.11(-0.44%) |
Nov 07, 2018 | 23.98 | 24.01 | 23.83 | 23.93 | 1,813,101 | +0.15(+0.63%) |
Nov 06, 2018 | 23.68 | 23.80 | 23.64 | 23.78 | 3,334,019 | +0.06(+0.26%) |
Nov 05, 2018 | 23.82 | 23.86 | 23.59 | 23.72 | 3,676,221 | +0.13(+0.56%) |
Nov 02, 2018 | 23.75 | 23.77 | 23.43 | 23.59 | 3,024,856 | -0.04(-0.19%) |