Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.94 | 23.82 | 22.78 | 23.59 | 9,695,713 | +0.41(+1.79%) |
Jan 30, 2019 | 24.35 | 24.35 | 22.92 | 23.18 | 9,264,262 | -1.67(-6.73%) |
Jan 29, 2019 | 25.34 | 25.44 | 24.85 | 24.85 | 4,126,406 | -0.51(-2.01%) |
Jan 28, 2019 | 25.00 | 25.44 | 24.94 | 25.36 | 3,787,310 | +0.19(+0.76%) |
Jan 25, 2019 | 25.15 | 25.42 | 25.12 | 25.17 | 3,123,727 | +0.21(+0.83%) |
Jan 24, 2019 | 24.68 | 25.00 | 24.68 | 24.96 | 2,286,699 | +0.22(+0.87%) |
Jan 23, 2019 | 25.04 | 25.06 | 24.52 | 24.75 | 3,043,928 | -0.22(-0.89%) |
Jan 22, 2019 | 24.87 | 25.21 | 24.79 | 24.97 | 4,663,046 | -0.16(-0.63%) |
Jan 18, 2019 | 24.94 | 25.40 | 24.78 | 25.13 | 4,438,208 | +0.37(+1.51%) |
Jan 17, 2019 | 24.44 | 24.99 | 24.36 | 24.75 | 3,275,827 | +0.06(+0.26%) |
Jan 16, 2019 | 24.56 | 24.89 | 24.47 | 24.69 | 2,904,249 | +0.26(+1.08%) |
Jan 15, 2019 | 24.09 | 24.44 | 23.96 | 24.43 | 3,176,427 | +0.25(+1.05%) |
Jan 14, 2019 | 23.89 | 24.45 | 23.82 | 24.17 | 3,472,245 | +0.01(+0.03%) |
Jan 11, 2019 | 23.78 | 24.17 | 23.59 | 24.17 | 4,381,477 | -0.11(-0.46%) |
Jan 10, 2019 | 24.01 | 24.40 | 23.94 | 24.28 | 4,525,353 | +0.12(+0.49%) |
Jan 09, 2019 | 24.38 | 24.58 | 24.02 | 24.16 | 4,312,403 | -0.22(-0.88%) |
Jan 08, 2019 | 24.22 | 24.56 | 23.94 | 24.37 | 3,621,856 | +0.14(+0.59%) |
Jan 07, 2019 | 24.05 | 24.60 | 23.96 | 24.23 | 3,834,414 | +0.12(+0.50%) |
Jan 04, 2019 | 23.70 | 24.16 | 23.55 | 24.11 | 3,720,157 | +0.76(+3.28%) |
Jan 03, 2019 | 23.62 | 23.70 | 23.23 | 23.34 | 4,150,097 | -0.44(-1.84%) |
Jan 02, 2019 | 23.39 | 23.95 | 23.27 | 23.78 | 3,351,555 | +0.15(+0.64%) |
Dec 31, 2018 | 23.34 | 23.64 | 23.26 | 23.63 | 3,984,861 | +0.39(+1.68%) |
Dec 28, 2018 | 23.22 | 23.59 | 23.03 | 23.24 | 3,663,301 | +0.16(+0.69%) |
Dec 27, 2018 | 22.43 | 23.09 | 22.42 | 23.08 | 5,337,814 | +0.23(+1.00%) |
Dec 26, 2018 | 22.01 | 22.85 | 21.59 | 22.85 | 3,897,032 | +0.93(+4.25%) |
Dec 24, 2018 | 22.26 | 22.49 | 21.91 | 21.92 | 2,783,879 | -0.51(-2.25%) |
Dec 21, 2018 | 22.58 | 23.26 | 22.36 | 22.43 | 10,937,077 | -0.17(-0.73%) |
Dec 20, 2018 | 22.84 | 23.26 | 22.54 | 22.59 | 8,127,520 | -0.38(-1.65%) |
Dec 19, 2018 | 23.62 | 23.86 | 22.82 | 22.97 | 8,741,065 | -0.69(-2.90%) |
Dec 18, 2018 | 24.65 | 24.65 | 23.57 | 23.66 | 7,016,002 | -0.42(-1.74%) |
Dec 17, 2018 | 24.79 | 25.12 | 23.56 | 24.08 | 8,980,609 | -0.69(-2.81%) |
Dec 14, 2018 | 24.92 | 25.34 | 24.67 | 24.77 | 5,363,492 | -0.43(-1.69%) |
Dec 13, 2018 | 25.28 | 25.36 | 24.76 | 25.20 | 5,980,359 | -0.06(-0.22%) |
Dec 12, 2018 | 25.28 | 25.50 | 24.79 | 25.25 | 5,527,610 | +0.35(+1.39%) |
Dec 11, 2018 | 25.67 | 25.77 | 24.73 | 24.91 | 7,596,723 | -0.40(-1.59%) |
Dec 10, 2018 | 25.32 | 25.61 | 24.58 | 25.31 | 6,116,567 | -0.15(-0.59%) |
Dec 07, 2018 | 25.65 | 26.22 | 25.34 | 25.46 | 5,540,279 | -0.23(-0.89%) |
Dec 06, 2018 | 25.75 | 25.80 | 24.59 | 25.69 | 9,052,686 | -0.58(-2.22%) |
Dec 04, 2018 | 26.97 | 26.97 | 26.21 | 26.27 | 6,773,858 | -0.79(-2.92%) |
Dec 03, 2018 | 27.12 | 27.36 | 26.82 | 27.06 | 6,353,428 | +0.30(+1.12%) |
Nov 30, 2018 | 26.42 | 26.78 | 26.30 | 26.76 | 7,498,986 | +0.31(+1.16%) |
Nov 29, 2018 | 26.27 | 26.58 | 26.24 | 26.45 | 4,177,196 | -0.03(-0.12%) |
Nov 28, 2018 | 26.32 | 26.49 | 25.79 | 26.48 | 5,376,798 | +0.12(+0.45%) |
Nov 27, 2018 | 26.26 | 26.41 | 26.06 | 26.37 | 3,756,461 | +0.04(+0.15%) |
Nov 26, 2018 | 26.03 | 26.58 | 25.92 | 26.33 | 5,888,168 | +0.60(+2.33%) |
Nov 23, 2018 | 25.28 | 25.96 | 25.24 | 25.73 | 2,191,721 | +0.24(+0.96%) |
Nov 21, 2018 | 25.48 | 25.48 | 25.48 | 0 | +0.31(+1.22%) | |
Nov 20, 2018 | 25.24 | 25.33 | 24.91 | 25.17 | 5,804,903 | -0.27(-1.06%) |
Nov 19, 2018 | 25.25 | 25.62 | 25.12 | 25.44 | 4,606,512 | +0.23(+0.91%) |
Nov 16, 2018 | 24.74 | 25.27 | 24.66 | 25.21 | 4,216,154 | +0.28(+1.11%) |
Nov 15, 2018 | 24.02 | 25.00 | 23.97 | 24.94 | 4,956,976 | +0.61(+2.50%) |
Nov 14, 2018 | 24.65 | 24.69 | 23.95 | 24.33 | 3,669,529 | -0.22(-0.90%) |
Nov 13, 2018 | 24.53 | 25.05 | 24.38 | 24.55 | 4,097,263 | +0.10(+0.42%) |
Nov 12, 2018 | 24.31 | 24.73 | 24.31 | 24.45 | 3,685,674 | +0.07(+0.29%) |
Nov 09, 2018 | 24.69 | 24.80 | 24.01 | 24.38 | 5,321,829 | -0.61(-2.43%) |
Nov 08, 2018 | 24.72 | 25.14 | 24.72 | 24.98 | 2,887,650 | +0.09(+0.38%) |
Nov 07, 2018 | 24.81 | 24.91 | 24.21 | 24.89 | 2,788,480 | +0.23(+0.93%) |
Nov 06, 2018 | 24.34 | 24.67 | 24.30 | 24.66 | 2,090,247 | +0.32(+1.33%) |
Nov 05, 2018 | 24.23 | 24.53 | 24.13 | 24.34 | 2,872,142 | +0.09(+0.39%) |
Nov 02, 2018 | 24.68 | 24.80 | 24.04 | 24.24 | 2,900,893 | -0.24(-0.97%) |