Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.78 | 21.92 | 21.40 | 21.75 | 8,422,334 | -0.18(-0.81%) |
Jan 30, 2019 | 22.24 | 22.26 | 21.86 | 21.92 | 8,033,002 | -0.32(-1.42%) |
Jan 29, 2019 | 22.42 | 22.53 | 22.22 | 22.24 | 5,049,062 | -0.20(-0.90%) |
Jan 28, 2019 | 22.39 | 22.64 | 22.30 | 22.44 | 4,812,037 | -0.08(-0.36%) |
Jan 25, 2019 | 22.64 | 22.72 | 22.39 | 22.52 | 4,887,419 | +0.11(+0.47%) |
Jan 24, 2019 | 22.22 | 22.50 | 22.15 | 22.42 | 6,027,287 | +0.06(+0.29%) |
Jan 23, 2019 | 22.53 | 22.62 | 22.10 | 22.35 | 5,808,802 | +0.01(+0.04%) |
Jan 22, 2019 | 22.01 | 22.67 | 22.00 | 22.34 | 12,516,200 | +0.45(+2.07%) |
Jan 18, 2019 | 21.59 | 21.92 | 21.27 | 21.89 | 8,696,858 | +0.48(+2.23%) |
Jan 17, 2019 | 21.18 | 21.47 | 20.92 | 21.41 | 7,054,251 | +0.12(+0.57%) |
Jan 16, 2019 | 20.80 | 21.32 | 20.71 | 21.29 | 6,855,849 | +0.65(+3.14%) |
Jan 15, 2019 | 20.50 | 20.66 | 20.13 | 20.64 | 6,653,948 | +0.07(+0.35%) |
Jan 14, 2019 | 20.17 | 20.61 | 20.08 | 20.57 | 5,391,960 | +0.25(+1.24%) |
Jan 11, 2019 | 20.10 | 20.37 | 19.98 | 20.32 | 5,162,094 | +0.11(+0.56%) |
Jan 10, 2019 | 20.23 | 20.33 | 19.98 | 20.20 | 6,198,302 | -0.11(-0.52%) |
Jan 09, 2019 | 20.28 | 20.48 | 20.18 | 20.31 | 7,761,670 | +0.02(+0.08%) |
Jan 08, 2019 | 20.36 | 20.38 | 19.90 | 20.29 | 5,461,357 | +0.11(+0.52%) |
Jan 07, 2019 | 19.97 | 20.41 | 19.83 | 20.19 | 5,836,762 | +0.11(+0.57%) |
Jan 04, 2019 | 19.98 | 20.19 | 19.83 | 20.07 | 7,591,373 | +0.47(+2.40%) |
Jan 03, 2019 | 19.54 | 19.86 | 19.41 | 19.60 | 7,131,925 | -0.02(-0.08%) |
Jan 02, 2019 | 18.79 | 19.63 | 18.74 | 19.62 | 7,340,090 | +0.54(+2.85%) |
Dec 31, 2018 | 18.98 | 19.22 | 18.73 | 19.08 | 5,052,816 | +0.13(+0.68%) |
Dec 28, 2018 | 18.96 | 19.24 | 18.80 | 18.95 | 6,699,758 | +0.04(+0.21%) |
Dec 27, 2018 | 18.54 | 18.92 | 18.26 | 18.91 | 7,790,705 | +0.01(+0.04%) |
Dec 26, 2018 | 18.01 | 18.91 | 17.77 | 18.90 | 8,962,120 | +0.94(+5.23%) |
Dec 24, 2018 | 18.18 | 18.30 | 17.85 | 17.96 | 5,985,944 | -0.30(-1.63%) |
Dec 21, 2018 | 18.48 | 18.93 | 18.24 | 18.26 | 14,740,943 | -0.25(-1.35%) |
Dec 20, 2018 | 18.23 | 18.61 | 18.17 | 18.51 | 12,494,805 | +0.19(+1.05%) |
Dec 19, 2018 | 18.79 | 19.05 | 18.18 | 18.31 | 11,930,663 | -0.50(-2.65%) |
Dec 18, 2018 | 19.15 | 19.35 | 18.69 | 18.81 | 7,543,639 | -0.26(-1.35%) |
Dec 17, 2018 | 19.00 | 19.34 | 18.88 | 19.07 | 11,912,395 | +0.05(+0.25%) |
Dec 14, 2018 | 19.32 | 19.59 | 18.96 | 19.02 | 11,032,768 | -0.48(-2.47%) |
Dec 13, 2018 | 19.99 | 20.07 | 19.45 | 19.50 | 7,884,732 | -0.47(-2.33%) |
Dec 12, 2018 | 20.03 | 20.21 | 19.81 | 19.97 | 5,808,897 | +0.22(+1.10%) |
Dec 11, 2018 | 20.18 | 20.38 | 19.58 | 19.75 | 6,720,699 | -0.22(-1.09%) |
Dec 10, 2018 | 20.43 | 20.49 | 19.69 | 19.97 | 7,147,256 | -0.59(-2.85%) |
Dec 07, 2018 | 20.87 | 21.20 | 20.39 | 20.55 | 6,890,328 | -0.30(-1.43%) |
Dec 06, 2018 | 20.55 | 20.85 | 20.05 | 20.85 | 10,126,582 | -0.10(-0.46%) |
Dec 04, 2018 | 22.26 | 22.40 | 20.84 | 20.95 | 10,751,517 | -1.45(-6.46%) |
Dec 03, 2018 | 22.68 | 22.74 | 22.18 | 22.39 | 9,968,871 | -0.04(-0.18%) |
Nov 30, 2018 | 22.02 | 22.56 | 21.97 | 22.43 | 8,692,872 | +0.31(+1.42%) |
Nov 29, 2018 | 21.87 | 22.15 | 21.72 | 22.12 | 7,643,598 | +0.10(+0.44%) |
Nov 28, 2018 | 21.81 | 22.04 | 21.44 | 22.02 | 6,656,960 | +0.29(+1.33%) |
Nov 27, 2018 | 21.77 | 21.95 | 21.58 | 21.73 | 4,952,162 | -0.16(-0.73%) |
Nov 26, 2018 | 21.69 | 22.08 | 21.57 | 21.90 | 4,115,999 | +0.44(+2.06%) |
Nov 23, 2018 | 21.42 | 21.66 | 21.24 | 21.45 | 1,424,928 | -0.07(-0.34%) |
Nov 21, 2018 | 21.53 | 21.53 | 21.53 | 0 | -0.08(-0.37%) | |
Nov 20, 2018 | 21.85 | 21.95 | 21.54 | 21.61 | 6,532,079 | -0.38(-1.72%) |
Nov 19, 2018 | 22.03 | 22.26 | 21.77 | 21.98 | 5,735,280 | -0.02(-0.07%) |
Nov 16, 2018 | 21.96 | 22.22 | 21.94 | 22.00 | 6,450,835 | -0.17(-0.76%) |
Nov 15, 2018 | 21.53 | 22.19 | 21.30 | 22.17 | 8,552,162 | +0.41(+1.88%) |
Nov 14, 2018 | 22.43 | 22.47 | 21.43 | 21.76 | 8,633,137 | -0.48(-2.17%) |
Nov 13, 2018 | 22.16 | 22.59 | 22.14 | 22.24 | 6,943,260 | +0.04(+0.18%) |
Nov 12, 2018 | 22.35 | 22.55 | 22.17 | 22.20 | 7,903,244 | -0.26(-1.14%) |
Nov 09, 2018 | 22.27 | 22.56 | 22.20 | 22.46 | 7,952,084 | +0.18(+0.79%) |
Nov 08, 2018 | 22.18 | 22.52 | 21.93 | 22.28 | 7,690,372 | -0.02(-0.07%) |
Nov 07, 2018 | 22.51 | 22.57 | 21.93 | 22.30 | 8,160,150 | -0.18(-0.79%) |
Nov 06, 2018 | 22.09 | 22.54 | 22.07 | 22.47 | 6,728,086 | +0.33(+1.49%) |
Nov 05, 2018 | 22.02 | 22.27 | 21.97 | 22.14 | 6,168,530 | +0.17(+0.77%) |
Nov 02, 2018 | 21.97 | 22.23 | 21.78 | 21.98 | 6,596,005 | +0.21(+0.96%) |