Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.73 | 25.05 | 24.60 | 25.03 | 1,838,975 | +0.27(+1.08%) |
Jan 30, 2019 | 24.65 | 25.04 | 24.65 | 24.76 | 2,151,744 | +0.01(+0.03%) |
Jan 29, 2019 | 24.22 | 24.75 | 24.11 | 24.75 | 2,217,548 | +0.57(+2.34%) |
Jan 28, 2019 | 23.81 | 24.26 | 23.69 | 24.18 | 1,683,531 | +0.35(+1.46%) |
Jan 25, 2019 | 23.55 | 23.84 | 23.49 | 23.84 | 1,009,801 | +0.31(+1.31%) |
Jan 24, 2019 | 23.55 | 23.63 | 23.40 | 23.53 | 890,767 | +0.02(+0.10%) |
Jan 23, 2019 | 23.59 | 23.67 | 23.22 | 23.51 | 1,472,117 | -0.10(-0.41%) |
Jan 22, 2019 | 23.69 | 23.77 | 23.41 | 23.60 | 1,350,996 | -0.05(-0.21%) |
Jan 18, 2019 | 23.73 | 23.87 | 23.61 | 23.65 | 1,228,705 | -0.13(-0.54%) |
Jan 17, 2019 | 23.72 | 23.93 | 23.57 | 23.78 | 1,142,985 | -0.01(-0.03%) |
Jan 16, 2019 | 23.64 | 23.89 | 23.57 | 23.79 | 1,187,388 | +0.00(+0.00%) |
Jan 15, 2019 | 23.30 | 23.87 | 23.26 | 23.79 | 1,501,009 | +0.53(+2.26%) |
Jan 14, 2019 | 23.21 | 23.61 | 23.10 | 23.26 | 2,056,191 | +0.06(+0.24%) |
Jan 11, 2019 | 23.35 | 23.42 | 23.08 | 23.21 | 1,314,782 | -0.07(-0.31%) |
Jan 10, 2019 | 22.98 | 23.36 | 22.91 | 23.28 | 2,553,434 | +0.34(+1.48%) |
Jan 09, 2019 | 23.02 | 23.32 | 22.71 | 22.94 | 2,454,587 | -0.43(-1.83%) |
Jan 08, 2019 | 22.78 | 23.40 | 22.78 | 23.37 | 2,330,174 | +0.61(+2.66%) |
Jan 07, 2019 | 22.82 | 23.03 | 22.70 | 22.76 | 2,358,615 | +0.02(+0.07%) |
Jan 04, 2019 | 22.94 | 23.21 | 22.71 | 22.75 | 1,731,442 | -0.19(-0.81%) |
Jan 03, 2019 | 22.70 | 23.22 | 22.70 | 22.93 | 1,562,055 | +0.23(+1.03%) |
Jan 02, 2019 | 23.05 | 23.38 | 22.62 | 22.70 | 1,824,708 | -0.50(-2.16%) |
Dec 31, 2018 | 23.38 | 23.46 | 22.95 | 23.20 | 2,339,054 | -0.07(-0.31%) |
Dec 28, 2018 | 23.37 | 23.53 | 23.05 | 23.27 | 1,759,697 | +0.06(+0.28%) |
Dec 27, 2018 | 23.21 | 23.25 | 22.68 | 23.21 | 1,984,812 | -0.07(-0.31%) |
Dec 26, 2018 | 22.78 | 23.30 | 22.67 | 23.28 | 1,633,022 | +0.53(+2.32%) |
Dec 24, 2018 | 23.49 | 23.62 | 22.72 | 22.75 | 1,070,549 | -0.76(-3.23%) |
Dec 21, 2018 | 23.73 | 24.20 | 23.49 | 23.51 | 3,456,619 | -0.30(-1.24%) |
Dec 20, 2018 | 24.13 | 24.20 | 23.65 | 23.81 | 2,029,865 | -0.30(-1.23%) |
Dec 19, 2018 | 24.23 | 24.34 | 24.01 | 24.10 | 2,438,891 | -0.13(-0.53%) |
Dec 18, 2018 | 24.12 | 24.50 | 24.12 | 24.23 | 2,163,601 | +0.10(+0.43%) |
Dec 17, 2018 | 25.15 | 25.19 | 24.05 | 24.13 | 1,690,063 | -0.98(-3.89%) |
Dec 14, 2018 | 25.18 | 25.26 | 24.97 | 25.10 | 1,599,883 | -0.04(-0.16%) |
Dec 13, 2018 | 24.92 | 25.31 | 24.92 | 25.14 | 1,476,678 | +0.27(+1.09%) |
Dec 12, 2018 | 25.87 | 25.90 | 24.80 | 24.87 | 2,011,870 | -0.88(-3.42%) |
Dec 11, 2018 | 25.70 | 25.93 | 25.61 | 25.75 | 1,526,157 | +0.06(+0.25%) |
Dec 10, 2018 | 25.71 | 25.78 | 25.28 | 25.69 | 1,871,779 | -0.02(-0.06%) |
Dec 07, 2018 | 25.82 | 25.97 | 25.50 | 25.70 | 2,022,801 | -0.20(-0.77%) |
Dec 06, 2018 | 25.01 | 25.92 | 24.94 | 25.90 | 2,754,630 | +0.78(+3.09%) |
Dec 04, 2018 | 25.13 | 25.38 | 25.05 | 25.13 | 2,282,779 | +0.04(+0.16%) |
Dec 03, 2018 | 24.89 | 25.12 | 24.82 | 25.09 | 2,079,860 | +0.18(+0.74%) |
Nov 30, 2018 | 24.61 | 24.92 | 24.57 | 24.90 | 2,322,795 | +0.32(+1.30%) |
Nov 29, 2018 | 24.39 | 24.67 | 24.17 | 24.58 | 1,484,529 | +0.23(+0.95%) |
Nov 28, 2018 | 24.22 | 24.54 | 24.17 | 24.35 | 1,066,203 | +0.05(+0.20%) |
Nov 27, 2018 | 23.88 | 24.38 | 23.81 | 24.30 | 2,382,012 | +0.46(+1.95%) |
Nov 26, 2018 | 24.22 | 24.30 | 23.77 | 23.84 | 1,441,681 | -0.38(-1.55%) |
Nov 23, 2018 | 24.19 | 24.27 | 23.93 | 24.21 | 598,862 | -0.04(-0.16%) |
Nov 21, 2018 | 24.25 | 24.25 | 24.25 | 0 | -0.09(-0.36%) | |
Nov 20, 2018 | 24.34 | 24.75 | 24.11 | 24.34 | 2,015,032 | -0.05(-0.20%) |
Nov 19, 2018 | 24.30 | 24.49 | 24.15 | 24.39 | 2,562,534 | +0.13(+0.53%) |
Nov 16, 2018 | 23.60 | 24.29 | 23.49 | 24.26 | 1,843,230 | +0.62(+2.64%) |
Nov 15, 2018 | 23.99 | 23.99 | 23.56 | 23.64 | 1,713,246 | -0.15(-0.64%) |
Nov 14, 2018 | 23.45 | 23.89 | 23.45 | 23.79 | 2,939,134 | +0.38(+1.61%) |
Nov 13, 2018 | 23.41 | 23.47 | 23.20 | 23.41 | 1,733,294 | +0.03(+0.14%) |
Nov 12, 2018 | 23.39 | 23.76 | 23.37 | 23.38 | 1,192,219 | +0.01(+0.03%) |
Nov 09, 2018 | 23.28 | 23.52 | 23.18 | 23.37 | 730,164 | +0.11(+0.48%) |
Nov 08, 2018 | 23.01 | 23.26 | 23.00 | 23.26 | 500,208 | +0.18(+0.76%) |
Nov 07, 2018 | 23.09 | 23.21 | 22.91 | 23.09 | 1,037,824 | +0.09(+0.38%) |
Nov 06, 2018 | 22.85 | 23.02 | 22.82 | 23.00 | 1,139,815 | +0.12(+0.52%) |
Nov 05, 2018 | 22.44 | 23.05 | 22.44 | 22.88 | 1,501,014 | +0.46(+2.03%) |
Nov 02, 2018 | 23.17 | 23.23 | 22.22 | 22.42 | 1,686,543 | -0.74(-3.18%) |