Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.12 | 23.72 | 23.02 | 23.56 | 2,769,023 | +0.60(+2.61%) |
Jan 30, 2019 | 22.76 | 23.12 | 22.40 | 22.96 | 1,939,847 | +0.26(+1.15%) |
Jan 29, 2019 | 22.58 | 22.99 | 22.47 | 22.70 | 2,004,398 | +0.08(+0.35%) |
Jan 28, 2019 | 22.21 | 22.63 | 21.96 | 22.62 | 2,489,048 | +0.27(+1.21%) |
Jan 25, 2019 | 22.21 | 22.46 | 22.13 | 22.35 | 5,622,300 | +0.33(+1.50%) |
Jan 24, 2019 | 21.82 | 22.18 | 21.63 | 22.02 | 2,366,271 | +0.38(+1.76%) |
Jan 23, 2019 | 21.87 | 22.15 | 21.29 | 21.64 | 4,943,358 | -0.21(-0.96%) |
Jan 22, 2019 | 21.35 | 22.04 | 21.14 | 21.85 | 4,264,671 | +0.28(+1.30%) |
Jan 18, 2019 | 21.66 | 21.81 | 21.29 | 21.57 | 2,793,800 | +0.15(+0.70%) |
Jan 17, 2019 | 21.51 | 21.77 | 21.31 | 21.42 | 1,951,739 | -0.20(-0.93%) |
Jan 16, 2019 | 21.38 | 21.91 | 21.38 | 21.62 | 2,340,749 | +0.21(+0.98%) |
Jan 15, 2019 | 20.90 | 21.61 | 20.81 | 21.41 | 3,532,209 | +0.53(+2.54%) |
Jan 14, 2019 | 20.26 | 21.20 | 20.13 | 20.88 | 7,339,780 | +0.54(+2.65%) |
Jan 11, 2019 | 19.76 | 20.43 | 19.55 | 20.34 | 6,221,400 | +0.55(+2.78%) |
Jan 10, 2019 | 20.22 | 20.31 | 19.50 | 19.79 | 4,870,938 | -0.55(-2.70%) |
Jan 09, 2019 | 20.44 | 20.96 | 20.13 | 20.34 | 3,514,091 | +0.06(+0.30%) |
Jan 08, 2019 | 21.09 | 21.20 | 20.24 | 20.28 | 4,579,669 | -0.76(-3.61%) |
Jan 07, 2019 | 21.76 | 21.92 | 20.98 | 21.04 | 5,357,115 | -0.94(-4.28%) |
Jan 04, 2019 | 20.88 | 22.08 | 20.88 | 21.98 | 3,475,300 | +1.41(+6.85%) |
Jan 03, 2019 | 20.48 | 20.81 | 20.40 | 20.57 | 3,468,021 | -0.13(-0.63%) |
Jan 02, 2019 | 20.18 | 20.91 | 20.03 | 20.70 | 4,928,249 | +0.06(+0.29%) |
Dec 31, 2018 | 20.63 | 20.80 | 20.11 | 20.64 | 4,205,300 | +0.10(+0.49%) |
Dec 28, 2018 | 20.44 | 20.68 | 20.09 | 20.54 | 3,581,300 | +0.28(+1.38%) |
Dec 27, 2018 | 20.23 | 20.30 | 19.47 | 20.26 | 3,863,438 | -0.14(-0.69%) |
Dec 26, 2018 | 19.82 | 20.43 | 19.24 | 20.40 | 4,734,838 | +0.85(+4.35%) |
Dec 24, 2018 | 20.06 | 20.21 | 19.54 | 19.55 | 2,466,400 | -0.51(-2.54%) |
Dec 21, 2018 | 21.44 | 21.60 | 20.03 | 20.06 | 5,174,000 | -1.03(-4.88%) |
Dec 20, 2018 | 21.37 | 21.88 | 20.80 | 21.09 | 5,154,071 | -0.23(-1.08%) |
Dec 19, 2018 | 22.26 | 22.68 | 21.23 | 21.32 | 4,976,322 | -0.84(-3.79%) |
Dec 18, 2018 | 22.19 | 22.39 | 21.89 | 22.16 | 3,665,464 | +0.13(+0.59%) |
Dec 17, 2018 | 22.38 | 22.86 | 21.85 | 22.03 | 4,099,884 | -0.29(-1.30%) |
Dec 14, 2018 | 22.47 | 23.05 | 22.14 | 22.32 | 3,064,200 | -0.45(-1.98%) |
Dec 13, 2018 | 23.16 | 23.40 | 22.56 | 22.77 | 3,939,332 | -0.37(-1.60%) |
Dec 12, 2018 | 23.44 | 23.91 | 23.12 | 23.14 | 4,557,066 | +0.14(+0.61%) |
Dec 11, 2018 | 23.24 | 23.59 | 22.00 | 23.00 | 5,164,027 | -0.10(-0.43%) |
Dec 10, 2018 | 23.18 | 23.40 | 22.60 | 23.10 | 3,629,912 | -0.10(-0.43%) |
Dec 07, 2018 | 23.46 | 23.76 | 23.09 | 23.20 | 2,858,300 | -0.41(-1.74%) |
Dec 06, 2018 | 23.20 | 23.95 | 23.14 | 23.61 | 4,516,923 | -0.08(-0.34%) |
Dec 04, 2018 | 24.07 | 24.69 | 23.54 | 23.69 | 3,721,600 | -0.55(-2.27%) |
Dec 03, 2018 | 24.34 | 24.91 | 23.95 | 24.24 | 3,615,817 | -0.05(-0.21%) |
Nov 30, 2018 | 24.43 | 24.64 | 23.98 | 24.29 | 5,540,900 | -0.07(-0.29%) |
Nov 29, 2018 | 23.89 | 24.78 | 23.89 | 24.36 | 3,004,853 | +0.25(+1.04%) |
Nov 28, 2018 | 24.57 | 24.73 | 23.90 | 24.11 | 5,817,897 | -0.47(-1.91%) |
Nov 27, 2018 | 24.71 | 24.84 | 24.09 | 24.58 | 3,031,027 | -0.19(-0.77%) |
Nov 26, 2018 | 24.33 | 24.87 | 24.20 | 24.77 | 4,230,286 | +0.70(+2.91%) |
Nov 23, 2018 | 23.26 | 24.13 | 23.13 | 24.07 | 1,447,200 | +0.61(+2.60%) |
Nov 21, 2018 | 23.46 | 23.46 | 23.46 | 0 | +1.21(+5.44%) | |
Nov 20, 2018 | 22.95 | 23.29 | 21.83 | 22.25 | 4,435,881 | -0.95(-4.09%) |
Nov 19, 2018 | 23.88 | 24.40 | 23.07 | 23.20 | 2,687,464 | -0.62(-2.60%) |
Nov 16, 2018 | 24.37 | 24.48 | 23.70 | 23.82 | 3,151,700 | -0.47(-1.93%) |
Nov 15, 2018 | 23.63 | 24.30 | 23.35 | 24.29 | 3,588,065 | +0.49(+2.06%) |
Nov 14, 2018 | 23.49 | 24.14 | 23.45 | 23.80 | 3,475,116 | +0.59(+2.54%) |
Nov 13, 2018 | 23.72 | 24.00 | 23.15 | 23.21 | 3,211,666 | -0.29(-1.23%) |
Nov 12, 2018 | 24.33 | 24.38 | 23.46 | 23.50 | 2,756,295 | -1.01(-4.12%) |
Nov 09, 2018 | 24.79 | 25.02 | 24.26 | 24.51 | 3,338,000 | -0.41(-1.65%) |
Nov 08, 2018 | 25.79 | 26.42 | 24.08 | 24.92 | 4,632,148 | -1.02(-3.93%) |
Nov 07, 2018 | 25.31 | 25.97 | 24.90 | 25.94 | 2,176,032 | +0.92(+3.68%) |
Nov 06, 2018 | 24.94 | 25.33 | 24.73 | 25.02 | 1,337,062 | +0.00(+0.00%) |
Nov 05, 2018 | 25.15 | 25.43 | 25.01 | 25.02 | 1,496,218 | -0.05(-0.20%) |
Nov 02, 2018 | 25.58 | 25.71 | 24.77 | 25.07 | 1,526,400 | -0.37(-1.45%) |