Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.57 | 26.81 | 26.18 | 26.31 | 899,545 | -0.46(-1.72%) |
Jan 30, 2019 | 26.71 | 26.87 | 26.17 | 26.77 | 1,090,799 | +0.18(+0.68%) |
Jan 29, 2019 | 26.35 | 26.84 | 26.21 | 26.59 | 1,300,939 | +0.04(+0.15%) |
Jan 28, 2019 | 25.92 | 26.87 | 25.70 | 26.55 | 1,930,942 | +0.36(+1.37%) |
Jan 25, 2019 | 25.47 | 26.21 | 25.30 | 26.19 | 893,500 | +0.92(+3.64%) |
Jan 24, 2019 | 24.72 | 25.50 | 24.53 | 25.27 | 935,523 | +0.54(+2.18%) |
Jan 23, 2019 | 25.43 | 25.56 | 24.41 | 24.73 | 872,428 | -0.55(-2.18%) |
Jan 22, 2019 | 24.88 | 25.55 | 24.71 | 25.28 | 1,168,230 | +0.68(+2.76%) |
Jan 18, 2019 | 24.50 | 24.86 | 24.01 | 24.60 | 1,084,500 | +0.15(+0.61%) |
Jan 17, 2019 | 24.98 | 24.98 | 24.31 | 24.45 | 1,376,891 | -0.70(-2.78%) |
Jan 16, 2019 | 24.59 | 25.38 | 24.36 | 25.15 | 1,757,710 | +0.95(+3.93%) |
Jan 15, 2019 | 23.50 | 24.34 | 23.21 | 24.20 | 957,133 | +0.32(+1.34%) |
Jan 14, 2019 | 23.72 | 24.77 | 23.54 | 23.88 | 1,527,786 | +0.10(+0.42%) |
Jan 11, 2019 | 23.73 | 24.59 | 23.47 | 23.78 | 1,542,900 | -0.26(-1.08%) |
Jan 10, 2019 | 23.45 | 24.05 | 23.01 | 24.04 | 1,036,149 | +0.44(+1.86%) |
Jan 09, 2019 | 23.06 | 23.83 | 22.85 | 23.60 | 1,395,838 | +0.71(+3.10%) |
Jan 08, 2019 | 23.78 | 23.94 | 22.54 | 22.89 | 1,494,898 | -0.62(-2.64%) |
Jan 07, 2019 | 22.56 | 23.68 | 22.56 | 23.51 | 1,359,912 | +0.77(+3.39%) |
Jan 04, 2019 | 22.89 | 22.94 | 22.36 | 22.74 | 1,787,000 | +0.05(+0.22%) |
Jan 03, 2019 | 22.78 | 23.15 | 22.32 | 22.69 | 734,453 | -0.33(-1.43%) |
Jan 02, 2019 | 21.81 | 23.16 | 21.67 | 23.02 | 1,282,974 | +0.86(+3.88%) |
Dec 31, 2018 | 22.00 | 22.43 | 21.69 | 22.16 | 1,105,400 | +0.40(+1.84%) |
Dec 28, 2018 | 21.76 | 22.20 | 21.30 | 21.76 | 676,500 | +0.19(+0.88%) |
Dec 27, 2018 | 20.90 | 21.58 | 20.79 | 21.57 | 895,415 | +0.32(+1.51%) |
Dec 26, 2018 | 20.17 | 21.29 | 20.04 | 21.25 | 1,225,323 | +1.34(+6.73%) |
Dec 24, 2018 | 20.38 | 20.60 | 19.67 | 19.91 | 917,700 | -0.78(-3.77%) |
Dec 21, 2018 | 22.61 | 22.64 | 20.49 | 20.69 | 2,595,800 | -1.90(-8.41%) |
Dec 20, 2018 | 23.15 | 23.34 | 22.38 | 22.59 | 986,063 | -0.22(-0.96%) |
Dec 19, 2018 | 23.10 | 23.43 | 22.41 | 22.81 | 1,185,092 | -0.05(-0.22%) |
Dec 18, 2018 | 22.66 | 23.05 | 22.50 | 22.86 | 734,468 | +0.61(+2.74%) |
Dec 17, 2018 | 22.50 | 22.93 | 21.95 | 22.25 | 1,820,824 | -0.35(-1.55%) |
Dec 14, 2018 | 23.16 | 23.45 | 22.23 | 22.60 | 1,210,700 | -1.25(-5.24%) |
Dec 13, 2018 | 24.07 | 24.60 | 23.41 | 23.85 | 1,579,330 | -0.22(-0.91%) |
Dec 12, 2018 | 24.50 | 24.50 | 23.77 | 24.07 | 1,513,947 | -0.21(-0.86%) |
Dec 11, 2018 | 24.33 | 24.37 | 23.87 | 24.28 | 832,561 | +0.42(+1.76%) |
Dec 10, 2018 | 23.54 | 24.10 | 23.20 | 23.86 | 1,516,644 | +0.40(+1.71%) |
Dec 07, 2018 | 23.60 | 23.89 | 23.28 | 23.46 | 1,283,600 | -0.16(-0.68%) |
Dec 06, 2018 | 22.74 | 23.90 | 22.55 | 23.62 | 1,664,045 | +0.65(+2.83%) |
Dec 04, 2018 | 23.80 | 24.12 | 22.91 | 22.97 | 1,761,700 | -0.88(-3.69%) |
Dec 03, 2018 | 23.69 | 24.05 | 23.04 | 23.85 | 1,627,605 | +0.49(+2.10%) |
Nov 30, 2018 | 22.90 | 23.41 | 22.67 | 23.36 | 1,881,100 | +0.34(+1.48%) |
Nov 29, 2018 | 23.66 | 23.78 | 22.78 | 23.02 | 1,324,760 | -0.76(-3.20%) |
Nov 28, 2018 | 22.67 | 23.90 | 22.62 | 23.78 | 1,891,603 | +1.09(+4.80%) |
Nov 27, 2018 | 22.64 | 23.05 | 22.36 | 22.69 | 2,241,201 | -0.17(-0.74%) |
Nov 26, 2018 | 21.96 | 23.00 | 21.51 | 22.86 | 2,397,010 | +0.97(+4.43%) |
Nov 23, 2018 | 21.81 | 22.30 | 21.39 | 21.89 | 770,700 | -0.16(-0.73%) |
Nov 21, 2018 | 22.05 | 22.05 | 22.05 | 0 | +2.22(+11.20%) | |
Nov 20, 2018 | 19.57 | 20.15 | 19.31 | 19.83 | 2,142,673 | -0.24(-1.20%) |
Nov 19, 2018 | 21.21 | 21.49 | 20.05 | 20.07 | 1,531,365 | -0.97(-4.61%) |
Nov 16, 2018 | 21.26 | 21.58 | 20.50 | 21.04 | 2,617,200 | -0.56(-2.59%) |
Nov 15, 2018 | 22.03 | 22.12 | 21.26 | 21.60 | 1,891,376 | -0.37(-1.68%) |
Nov 14, 2018 | 22.65 | 22.83 | 21.77 | 21.97 | 1,957,195 | -0.46(-2.05%) |
Nov 13, 2018 | 22.62 | 22.95 | 22.32 | 22.43 | 1,152,815 | -0.28(-1.23%) |
Nov 12, 2018 | 23.10 | 23.17 | 22.38 | 22.71 | 1,014,050 | -0.41(-1.77%) |
Nov 09, 2018 | 23.61 | 23.87 | 22.39 | 23.12 | 1,594,900 | -0.65(-2.73%) |
Nov 08, 2018 | 24.19 | 24.83 | 23.68 | 23.77 | 1,229,471 | -0.43(-1.78%) |
Nov 07, 2018 | 23.95 | 24.83 | 23.68 | 24.20 | 1,692,634 | +0.65(+2.76%) |
Nov 06, 2018 | 23.16 | 24.03 | 22.79 | 23.55 | 1,089,708 | +0.23(+0.99%) |
Nov 05, 2018 | 22.27 | 23.49 | 22.08 | 23.32 | 947,567 | +0.95(+4.25%) |
Nov 02, 2018 | 22.65 | 22.84 | 22.12 | 22.37 | 1,500,100 | -0.21(-0.93%) |