Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.39 | 25.78 | 25.31 | 25.73 | 1,732,429 | +0.40(+1.56%) |
Jan 30, 2019 | 25.26 | 25.45 | 24.83 | 25.33 | 1,088,333 | +0.29(+1.16%) |
Jan 29, 2019 | 25.00 | 25.22 | 24.90 | 25.04 | 1,165,900 | +0.25(+1.01%) |
Jan 28, 2019 | 24.40 | 25.00 | 24.40 | 24.79 | 1,120,566 | -0.14(-0.58%) |
Jan 25, 2019 | 24.84 | 25.01 | 24.59 | 24.94 | 2,366,210 | +0.32(+1.29%) |
Jan 24, 2019 | 24.20 | 24.84 | 24.20 | 24.62 | 905,580 | +0.51(+2.12%) |
Jan 23, 2019 | 24.29 | 24.49 | 24.00 | 24.11 | 1,325,996 | -0.08(-0.32%) |
Jan 22, 2019 | 24.42 | 24.50 | 24.12 | 24.18 | 1,210,255 | -0.36(-1.46%) |
Jan 18, 2019 | 24.24 | 24.66 | 24.18 | 24.54 | 964,445 | +0.49(+2.05%) |
Jan 17, 2019 | 23.86 | 24.21 | 23.79 | 24.05 | 1,333,892 | -0.03(-0.12%) |
Jan 16, 2019 | 23.92 | 24.21 | 23.92 | 24.08 | 1,280,767 | +0.21(+0.89%) |
Jan 15, 2019 | 23.91 | 24.03 | 23.57 | 23.87 | 1,636,041 | +0.14(+0.57%) |
Jan 14, 2019 | 23.53 | 24.09 | 23.39 | 23.73 | 2,013,110 | +0.03(+0.12%) |
Jan 11, 2019 | 23.42 | 23.77 | 23.23 | 23.70 | 1,465,675 | +0.21(+0.90%) |
Jan 10, 2019 | 23.20 | 23.66 | 23.09 | 23.49 | 1,602,270 | +0.27(+1.16%) |
Jan 09, 2019 | 22.77 | 23.39 | 22.68 | 23.22 | 1,771,935 | +0.62(+2.73%) |
Jan 08, 2019 | 23.24 | 23.43 | 22.11 | 22.60 | 3,828,227 | -0.69(-2.94%) |
Jan 07, 2019 | 23.14 | 23.58 | 23.14 | 23.29 | 2,794,487 | +0.16(+0.71%) |
Jan 04, 2019 | 22.58 | 23.36 | 22.58 | 23.12 | 4,983,605 | +0.80(+3.59%) |
Jan 03, 2019 | 23.46 | 23.46 | 22.22 | 22.32 | 2,600,424 | -1.58(-6.62%) |
Jan 02, 2019 | 23.41 | 23.97 | 23.37 | 23.90 | 2,998,595 | -0.03(-0.12%) |
Dec 31, 2018 | 23.79 | 23.94 | 23.59 | 23.93 | 1,321,697 | +0.29(+1.22%) |
Dec 28, 2018 | 23.54 | 23.84 | 23.27 | 23.64 | 1,669,108 | +0.18(+0.78%) |
Dec 27, 2018 | 22.80 | 23.46 | 22.70 | 23.46 | 2,248,898 | +0.36(+1.55%) |
Dec 26, 2018 | 22.30 | 23.13 | 22.15 | 23.10 | 2,366,793 | +0.87(+3.91%) |
Dec 24, 2018 | 22.48 | 22.87 | 22.21 | 22.23 | 1,432,943 | -0.36(-1.58%) |
Dec 21, 2018 | 23.23 | 23.28 | 22.42 | 22.59 | 7,576,970 | -0.57(-2.46%) |
Dec 20, 2018 | 22.82 | 23.52 | 22.81 | 23.16 | 4,120,667 | +0.23(+1.01%) |
Dec 19, 2018 | 23.88 | 24.51 | 22.39 | 22.93 | 6,801,820 | +1.49(+6.93%) |
Dec 18, 2018 | 21.06 | 21.52 | 20.93 | 21.44 | 3,886,600 | +0.63(+3.01%) |
Dec 17, 2018 | 21.04 | 21.43 | 20.75 | 20.81 | 2,026,427 | -0.27(-1.28%) |
Dec 14, 2018 | 21.15 | 21.52 | 21.03 | 21.08 | 2,229,897 | -0.40(-1.84%) |
Dec 13, 2018 | 22.29 | 22.50 | 21.42 | 21.48 | 2,662,370 | -0.66(-2.97%) |
Dec 12, 2018 | 22.74 | 22.86 | 22.12 | 22.14 | 3,240,856 | -0.22(-0.99%) |
Dec 11, 2018 | 22.57 | 23.00 | 22.29 | 22.36 | 1,748,577 | +0.05(+0.22%) |
Dec 10, 2018 | 22.34 | 22.67 | 22.14 | 22.31 | 2,068,250 | -0.14(-0.64%) |
Dec 07, 2018 | 23.47 | 23.60 | 22.45 | 22.46 | 1,894,915 | -1.09(-4.63%) |
Dec 06, 2018 | 23.15 | 23.57 | 23.01 | 23.55 | 1,952,993 | -0.07(-0.29%) |
Dec 04, 2018 | 24.23 | 24.32 | 23.60 | 23.61 | 2,133,049 | -0.76(-3.13%) |
Dec 03, 2018 | 24.62 | 24.90 | 24.04 | 24.38 | 2,261,680 | +0.27(+1.12%) |
Nov 30, 2018 | 24.22 | 24.33 | 23.99 | 24.11 | 1,956,339 | -0.15(-0.64%) |
Nov 29, 2018 | 24.32 | 24.52 | 24.14 | 24.26 | 1,899,208 | -0.16(-0.67%) |
Nov 28, 2018 | 23.91 | 24.43 | 23.39 | 24.43 | 1,346,621 | +0.74(+3.14%) |
Nov 27, 2018 | 23.75 | 23.91 | 23.43 | 23.68 | 1,719,074 | -0.36(-1.49%) |
Nov 26, 2018 | 24.04 | 24.28 | 23.93 | 24.04 | 1,740,010 | +0.25(+1.06%) |
Nov 23, 2018 | 23.23 | 24.10 | 23.17 | 23.79 | 659,191 | +0.27(+1.15%) |
Nov 21, 2018 | 23.52 | 23.52 | 23.52 | 0 | +0.37(+1.58%) | |
Nov 20, 2018 | 22.90 | 23.42 | 22.76 | 23.15 | 1,500,016 | -0.16(-0.70%) |
Nov 19, 2018 | 23.94 | 24.10 | 23.27 | 23.32 | 1,415,737 | -0.81(-3.36%) |
Nov 16, 2018 | 23.71 | 24.32 | 23.71 | 24.13 | 1,164,357 | +0.14(+0.60%) |
Nov 15, 2018 | 23.36 | 24.10 | 23.20 | 23.98 | 1,531,040 | +0.52(+2.22%) |
Nov 14, 2018 | 23.78 | 24.24 | 23.26 | 23.46 | 2,074,166 | -0.30(-1.26%) |
Nov 13, 2018 | 23.34 | 24.31 | 23.30 | 23.76 | 2,208,545 | +0.51(+2.19%) |
Nov 12, 2018 | 23.44 | 24.06 | 22.96 | 23.25 | 2,465,131 | -1.09(-4.47%) |
Nov 09, 2018 | 24.61 | 24.61 | 23.99 | 24.34 | 1,890,891 | -0.54(-2.17%) |
Nov 08, 2018 | 24.89 | 25.14 | 24.82 | 24.88 | 1,632,822 | -0.17(-0.69%) |
Nov 07, 2018 | 24.97 | 25.13 | 24.56 | 25.05 | 1,452,042 | +0.24(+0.97%) |
Nov 06, 2018 | 24.88 | 25.14 | 24.60 | 24.81 | 1,328,734 | -0.09(-0.35%) |
Nov 05, 2018 | 25.14 | 25.26 | 24.67 | 24.89 | 1,254,958 | -0.25(-1.00%) |
Nov 02, 2018 | 24.83 | 25.20 | 24.71 | 25.14 | 1,232,986 | +0.31(+1.24%) |