Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.37 | 25.76 | 25.30 | 25.71 | 1,733,622 | +0.40(+1.56%) |
Jan 30, 2019 | 25.24 | 25.43 | 24.81 | 25.32 | 1,089,083 | +0.29(+1.16%) |
Jan 29, 2019 | 24.99 | 25.20 | 24.88 | 25.03 | 1,166,703 | +0.25(+1.01%) |
Jan 28, 2019 | 24.38 | 24.98 | 24.38 | 24.78 | 1,121,337 | -0.14(-0.58%) |
Jan 25, 2019 | 24.82 | 25.00 | 24.57 | 24.92 | 2,367,839 | +0.32(+1.29%) |
Jan 24, 2019 | 24.19 | 24.82 | 24.19 | 24.60 | 906,203 | +0.51(+2.12%) |
Jan 23, 2019 | 24.27 | 24.48 | 23.98 | 24.09 | 1,326,909 | -0.08(-0.32%) |
Jan 22, 2019 | 24.40 | 24.49 | 24.10 | 24.17 | 1,211,088 | -0.36(-1.46%) |
Jan 18, 2019 | 24.23 | 24.64 | 24.17 | 24.52 | 965,109 | +0.49(+2.05%) |
Jan 17, 2019 | 23.84 | 24.20 | 23.77 | 24.03 | 1,334,811 | -0.03(-0.12%) |
Jan 16, 2019 | 23.91 | 24.20 | 23.91 | 24.06 | 1,281,649 | +0.21(+0.89%) |
Jan 15, 2019 | 23.90 | 24.01 | 23.55 | 23.85 | 1,637,167 | +0.14(+0.57%) |
Jan 14, 2019 | 23.51 | 24.07 | 23.38 | 23.71 | 2,014,496 | +0.03(+0.12%) |
Jan 11, 2019 | 23.41 | 23.75 | 23.21 | 23.68 | 1,466,684 | +0.21(+0.90%) |
Jan 10, 2019 | 23.18 | 23.65 | 23.08 | 23.47 | 1,603,374 | +0.27(+1.16%) |
Jan 09, 2019 | 22.76 | 23.38 | 22.66 | 23.20 | 1,773,155 | +0.62(+2.73%) |
Jan 08, 2019 | 23.22 | 23.41 | 22.09 | 22.59 | 3,830,863 | -0.68(-2.94%) |
Jan 07, 2019 | 23.13 | 23.56 | 23.13 | 23.27 | 2,796,411 | +0.16(+0.71%) |
Jan 04, 2019 | 22.57 | 23.34 | 22.57 | 23.11 | 4,987,037 | +0.80(+3.59%) |
Jan 03, 2019 | 23.44 | 23.44 | 22.21 | 22.31 | 2,602,215 | -1.58(-6.62%) |
Jan 02, 2019 | 23.40 | 23.95 | 23.36 | 23.89 | 3,000,659 | -0.03(-0.12%) |
Dec 31, 2018 | 23.77 | 23.92 | 23.58 | 23.92 | 1,322,607 | +0.29(+1.22%) |
Dec 28, 2018 | 23.52 | 23.82 | 23.25 | 23.63 | 1,670,257 | +0.18(+0.78%) |
Dec 27, 2018 | 22.79 | 23.44 | 22.68 | 23.44 | 2,250,447 | +0.36(+1.55%) |
Dec 26, 2018 | 22.29 | 23.12 | 22.13 | 23.09 | 2,368,423 | +0.87(+3.91%) |
Dec 24, 2018 | 22.47 | 22.86 | 22.20 | 22.22 | 1,433,930 | -0.36(-1.58%) |
Dec 21, 2018 | 23.21 | 23.26 | 22.40 | 22.58 | 7,582,187 | -0.57(-2.46%) |
Dec 20, 2018 | 22.81 | 23.50 | 22.80 | 23.14 | 4,123,504 | +0.23(+1.01%) |
Dec 19, 2018 | 23.87 | 24.50 | 22.37 | 22.91 | 6,806,504 | +1.49(+6.93%) |
Dec 18, 2018 | 21.04 | 21.50 | 20.92 | 21.43 | 3,889,276 | +0.63(+3.01%) |
Dec 17, 2018 | 21.02 | 21.42 | 20.73 | 20.80 | 2,027,823 | -0.27(-1.28%) |
Dec 14, 2018 | 21.14 | 21.50 | 21.01 | 21.07 | 2,231,433 | -0.40(-1.84%) |
Dec 13, 2018 | 22.28 | 22.49 | 21.41 | 21.47 | 2,664,203 | -0.66(-2.97%) |
Dec 12, 2018 | 22.72 | 22.85 | 22.10 | 22.12 | 3,243,087 | -0.22(-0.99%) |
Dec 11, 2018 | 22.56 | 22.99 | 22.27 | 22.34 | 1,749,781 | +0.05(+0.22%) |
Dec 10, 2018 | 22.32 | 22.65 | 22.13 | 22.30 | 2,069,674 | -0.14(-0.64%) |
Dec 07, 2018 | 23.45 | 23.59 | 22.43 | 22.44 | 1,896,220 | -1.09(-4.63%) |
Dec 06, 2018 | 23.14 | 23.55 | 23.00 | 23.53 | 1,954,338 | -0.07(-0.29%) |
Dec 04, 2018 | 24.22 | 24.30 | 23.59 | 23.60 | 2,134,517 | -0.76(-3.13%) |
Dec 03, 2018 | 24.60 | 24.88 | 24.02 | 24.36 | 2,263,237 | +0.27(+1.12%) |
Nov 30, 2018 | 24.21 | 24.31 | 23.97 | 24.09 | 1,957,686 | -0.15(-0.64%) |
Nov 29, 2018 | 24.30 | 24.50 | 24.12 | 24.24 | 1,900,515 | -0.16(-0.67%) |
Nov 28, 2018 | 23.90 | 24.42 | 23.38 | 24.41 | 1,347,549 | +0.74(+3.14%) |
Nov 27, 2018 | 23.73 | 23.90 | 23.41 | 23.67 | 1,720,257 | -0.36(-1.49%) |
Nov 26, 2018 | 24.02 | 24.26 | 23.92 | 24.02 | 1,741,208 | +0.25(+1.06%) |
Nov 23, 2018 | 23.21 | 24.08 | 23.15 | 23.77 | 659,645 | +0.27(+1.15%) |
Nov 21, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.37(+1.58%) | |
Nov 20, 2018 | 22.88 | 23.41 | 22.74 | 23.14 | 1,501,049 | -0.16(-0.70%) |
Nov 19, 2018 | 23.93 | 24.08 | 23.25 | 23.30 | 1,416,712 | -0.81(-3.36%) |
Nov 16, 2018 | 23.69 | 24.30 | 23.69 | 24.11 | 1,165,158 | +0.14(+0.60%) |
Nov 15, 2018 | 23.35 | 24.08 | 23.18 | 23.96 | 1,532,094 | +0.52(+2.22%) |
Nov 14, 2018 | 23.76 | 24.23 | 23.24 | 23.44 | 2,075,594 | -0.30(-1.26%) |
Nov 13, 2018 | 23.32 | 24.29 | 23.28 | 23.74 | 2,210,065 | +0.51(+2.19%) |
Nov 12, 2018 | 23.43 | 24.04 | 22.94 | 23.23 | 2,466,828 | -1.09(-4.47%) |
Nov 09, 2018 | 24.59 | 24.59 | 23.98 | 24.32 | 1,892,193 | -0.54(-2.17%) |
Nov 08, 2018 | 24.87 | 25.13 | 24.80 | 24.86 | 1,633,947 | -0.17(-0.69%) |
Nov 07, 2018 | 24.95 | 25.11 | 24.54 | 25.03 | 1,453,042 | +0.24(+0.97%) |
Nov 06, 2018 | 24.86 | 25.13 | 24.58 | 24.79 | 1,329,649 | -0.09(-0.35%) |
Nov 05, 2018 | 25.12 | 25.24 | 24.66 | 24.88 | 1,255,822 | -0.25(-0.99%) |
Nov 02, 2018 | 24.81 | 25.19 | 24.69 | 25.13 | 1,233,835 | +0.31(+1.24%) |