Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.96 | 25.32 | 24.73 | 25.31 | 2,106,210 | +0.36(+1.44%) |
Jan 30, 2019 | 24.70 | 25.22 | 24.65 | 24.95 | 1,891,151 | +0.41(+1.66%) |
Jan 29, 2019 | 24.16 | 24.57 | 24.07 | 24.54 | 9,432,405 | -0.17(-0.69%) |
Jan 28, 2019 | 24.61 | 24.80 | 24.45 | 24.71 | 673,595 | +0.09(+0.36%) |
Jan 25, 2019 | 24.31 | 24.81 | 24.27 | 24.62 | 871,087 | +0.45(+1.86%) |
Jan 24, 2019 | 24.00 | 24.54 | 23.96 | 24.17 | 758,744 | +0.26(+1.09%) |
Jan 23, 2019 | 23.99 | 24.06 | 23.61 | 23.91 | 491,808 | -0.01(-0.03%) |
Jan 22, 2019 | 23.58 | 24.11 | 23.42 | 23.92 | 688,026 | +0.10(+0.41%) |
Jan 18, 2019 | 23.62 | 23.91 | 23.42 | 23.82 | 823,313 | +0.20(+0.86%) |
Jan 17, 2019 | 23.60 | 23.71 | 23.48 | 23.62 | 554,291 | -0.04(-0.17%) |
Jan 16, 2019 | 23.42 | 23.77 | 23.31 | 23.66 | 604,819 | +0.31(+1.33%) |
Jan 15, 2019 | 23.26 | 23.46 | 23.14 | 23.35 | 620,661 | +0.19(+0.81%) |
Jan 14, 2019 | 23.21 | 23.34 | 23.03 | 23.16 | 451,941 | -0.08(-0.35%) |
Jan 11, 2019 | 23.45 | 23.48 | 23.13 | 23.24 | 395,915 | -0.20(-0.84%) |
Jan 10, 2019 | 23.36 | 23.52 | 22.96 | 23.44 | 447,138 | +0.12(+0.52%) |
Jan 09, 2019 | 23.08 | 23.55 | 22.82 | 23.31 | 1,382,626 | +0.69(+3.07%) |
Jan 08, 2019 | 22.37 | 22.75 | 22.12 | 22.62 | 533,567 | +0.56(+2.52%) |
Jan 07, 2019 | 22.33 | 22.37 | 21.92 | 22.07 | 1,073,376 | -0.16(-0.73%) |
Jan 04, 2019 | 22.26 | 22.78 | 22.07 | 22.23 | 1,029,355 | +0.38(+1.76%) |
Jan 03, 2019 | 21.39 | 22.18 | 21.37 | 21.85 | 977,949 | +0.45(+2.10%) |
Jan 02, 2019 | 21.27 | 21.54 | 21.10 | 21.40 | 563,983 | -0.16(-0.76%) |
Dec 31, 2018 | 21.89 | 21.89 | 21.48 | 21.56 | 760,838 | -0.24(-1.09%) |
Dec 28, 2018 | 21.53 | 22.15 | 21.45 | 21.80 | 1,004,120 | +0.48(+2.25%) |
Dec 27, 2018 | 21.30 | 21.32 | 20.58 | 21.32 | 803,939 | -0.08(-0.37%) |
Dec 26, 2018 | 20.61 | 21.49 | 20.61 | 21.40 | 1,707,358 | +0.85(+4.14%) |
Dec 24, 2018 | 21.07 | 21.16 | 20.47 | 20.55 | 485,184 | -0.57(-2.70%) |
Dec 21, 2018 | 21.97 | 22.09 | 21.04 | 21.12 | 1,107,301 | -0.55(-2.56%) |
Dec 20, 2018 | 22.34 | 22.48 | 21.67 | 21.67 | 942,477 | -0.76(-3.40%) |
Dec 19, 2018 | 22.93 | 23.07 | 22.27 | 22.43 | 369,633 | -0.49(-2.14%) |
Dec 18, 2018 | 22.91 | 23.03 | 22.72 | 22.92 | 552,102 | +0.21(+0.92%) |
Dec 17, 2018 | 23.66 | 23.68 | 22.65 | 22.71 | 926,108 | -0.91(-3.84%) |
Dec 14, 2018 | 23.13 | 23.65 | 23.07 | 23.62 | 983,326 | +0.50(+2.15%) |
Dec 13, 2018 | 23.25 | 23.68 | 23.08 | 23.12 | 644,107 | -0.13(-0.55%) |
Dec 12, 2018 | 23.37 | 23.66 | 23.19 | 23.25 | 1,307,423 | -0.02(-0.10%) |
Dec 11, 2018 | 23.05 | 23.40 | 22.94 | 23.27 | 712,474 | +0.41(+1.79%) |
Dec 10, 2018 | 23.15 | 23.17 | 22.64 | 22.87 | 635,739 | -0.28(-1.21%) |
Dec 07, 2018 | 23.34 | 23.44 | 22.75 | 23.15 | 978,591 | -0.21(-0.89%) |
Dec 06, 2018 | 22.80 | 23.39 | 22.49 | 23.36 | 1,037,926 | +0.43(+1.89%) |
Dec 04, 2018 | 23.24 | 23.38 | 22.80 | 22.92 | 1,071,292 | -0.35(-1.48%) |
Dec 03, 2018 | 23.07 | 23.38 | 22.95 | 23.27 | 732,959 | +0.40(+1.75%) |
Nov 30, 2018 | 22.81 | 22.92 | 22.62 | 22.87 | 1,432,377 | +0.11(+0.49%) |
Nov 29, 2018 | 22.50 | 22.79 | 22.33 | 22.75 | 925,627 | +0.26(+1.18%) |
Nov 28, 2018 | 22.15 | 22.58 | 21.90 | 22.49 | 1,152,298 | +0.39(+1.74%) |
Nov 27, 2018 | 21.89 | 22.26 | 21.84 | 22.10 | 667,527 | +0.30(+1.36%) |
Nov 26, 2018 | 21.40 | 21.85 | 21.40 | 21.81 | 605,604 | +0.57(+2.68%) |
Nov 23, 2018 | 21.53 | 21.64 | 21.12 | 21.24 | 242,841 | -0.32(-1.49%) |
Nov 21, 2018 | 21.56 | 21.56 | 21.56 | 0 | +0.35(+1.67%) | |
Nov 20, 2018 | 21.28 | 21.29 | 20.95 | 21.20 | 958,985 | -0.25(-1.16%) |
Nov 19, 2018 | 21.73 | 21.90 | 21.11 | 21.45 | 707,880 | -0.20(-0.93%) |
Nov 16, 2018 | 21.78 | 21.79 | 21.61 | 21.65 | 1,201,622 | -0.13(-0.59%) |
Nov 15, 2018 | 21.73 | 21.92 | 21.62 | 21.78 | 426,943 | -0.04(-0.18%) |
Nov 14, 2018 | 22.09 | 22.09 | 21.64 | 21.82 | 276,199 | -0.15(-0.69%) |
Nov 13, 2018 | 22.09 | 22.24 | 21.81 | 21.97 | 587,604 | -0.10(-0.47%) |
Nov 12, 2018 | 22.59 | 22.67 | 22.01 | 22.08 | 825,537 | -0.50(-2.20%) |
Nov 09, 2018 | 22.96 | 23.08 | 22.48 | 22.58 | 683,793 | -0.41(-1.78%) |
Nov 08, 2018 | 22.90 | 23.13 | 22.88 | 22.99 | 408,970 | +0.07(+0.32%) |
Nov 07, 2018 | 22.53 | 22.94 | 22.35 | 22.91 | 507,624 | +0.54(+2.40%) |
Nov 06, 2018 | 22.54 | 22.85 | 22.24 | 22.38 | 537,362 | -0.09(-0.39%) |
Nov 05, 2018 | 22.48 | 22.74 | 22.44 | 22.46 | 509,458 | +0.02(+0.11%) |
Nov 02, 2018 | 22.75 | 22.75 | 22.11 | 22.44 | 528,668 | -0.22(-0.99%) |