Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.94 | 24.55 | 23.86 | 24.40 | 2,327,692 | +0.63(+2.65%) |
Jan 30, 2019 | 23.58 | 23.95 | 23.21 | 23.77 | 1,443,188 | +0.24(+1.02%) |
Jan 29, 2019 | 23.42 | 23.82 | 23.27 | 23.53 | 1,693,452 | +0.10(+0.43%) |
Jan 28, 2019 | 22.90 | 23.43 | 22.72 | 23.43 | 1,520,082 | +0.28(+1.21%) |
Jan 25, 2019 | 22.91 | 23.20 | 22.78 | 23.15 | 2,645,700 | +0.43(+1.89%) |
Jan 24, 2019 | 22.36 | 22.89 | 22.30 | 22.72 | 2,159,787 | +0.45(+2.02%) |
Jan 23, 2019 | 22.38 | 22.73 | 21.88 | 22.27 | 1,853,096 | -0.12(-0.54%) |
Jan 22, 2019 | 22.03 | 22.60 | 21.71 | 22.39 | 2,116,652 | +0.23(+1.04%) |
Jan 18, 2019 | 22.13 | 22.36 | 21.84 | 22.16 | 1,480,300 | +0.20(+0.91%) |
Jan 17, 2019 | 22.20 | 22.36 | 21.85 | 21.96 | 1,688,729 | -0.31(-1.39%) |
Jan 16, 2019 | 21.90 | 22.48 | 21.90 | 22.27 | 2,299,975 | +0.35(+1.60%) |
Jan 15, 2019 | 21.39 | 22.20 | 21.37 | 21.92 | 2,712,925 | +0.52(+2.43%) |
Jan 14, 2019 | 20.82 | 21.78 | 20.77 | 21.40 | 2,348,962 | +0.49(+2.34%) |
Jan 11, 2019 | 20.50 | 21.08 | 20.29 | 20.91 | 4,522,000 | +0.35(+1.70%) |
Jan 10, 2019 | 20.77 | 20.83 | 20.17 | 20.56 | 2,622,856 | -0.35(-1.67%) |
Jan 09, 2019 | 20.90 | 21.51 | 20.69 | 20.91 | 2,237,373 | +0.15(+0.72%) |
Jan 08, 2019 | 21.67 | 21.75 | 20.71 | 20.76 | 3,568,307 | -0.92(-4.24%) |
Jan 07, 2019 | 22.56 | 22.70 | 21.51 | 21.68 | 6,248,180 | -1.09(-4.79%) |
Jan 04, 2019 | 21.72 | 22.92 | 21.64 | 22.77 | 1,950,400 | +1.38(+6.45%) |
Jan 03, 2019 | 21.03 | 21.61 | 21.03 | 21.39 | 1,690,385 | +0.03(+0.14%) |
Jan 02, 2019 | 20.93 | 21.63 | 20.78 | 21.36 | 2,670,220 | +0.02(+0.09%) |
Dec 31, 2018 | 21.45 | 21.57 | 20.37 | 21.34 | 1,507,800 | +0.05(+0.23%) |
Dec 28, 2018 | 21.23 | 21.49 | 20.88 | 21.29 | 1,242,600 | +0.22(+1.04%) |
Dec 27, 2018 | 20.78 | 21.09 | 20.23 | 21.07 | 2,171,814 | -0.05(-0.24%) |
Dec 26, 2018 | 20.78 | 21.20 | 19.88 | 21.12 | 1,992,940 | +0.84(+4.14%) |
Dec 24, 2018 | 20.94 | 20.97 | 20.26 | 20.28 | 854,400 | -0.55(-2.64%) |
Dec 21, 2018 | 22.09 | 22.43 | 20.82 | 20.83 | 2,591,800 | -1.14(-5.19%) |
Dec 20, 2018 | 22.11 | 22.61 | 21.52 | 21.97 | 1,921,025 | -0.12(-0.54%) |
Dec 19, 2018 | 23.02 | 23.49 | 22.01 | 22.09 | 1,731,685 | -0.91(-3.96%) |
Dec 18, 2018 | 22.96 | 23.16 | 22.68 | 23.00 | 1,821,166 | +0.16(+0.70%) |
Dec 17, 2018 | 23.20 | 23.60 | 22.64 | 22.84 | 2,119,757 | -0.27(-1.17%) |
Dec 14, 2018 | 23.27 | 23.83 | 22.94 | 23.11 | 1,334,700 | -0.46(-1.95%) |
Dec 13, 2018 | 23.92 | 24.10 | 23.25 | 23.57 | 2,406,871 | -0.24(-1.01%) |
Dec 12, 2018 | 24.06 | 24.54 | 23.73 | 23.81 | 1,661,999 | +0.19(+0.80%) |
Dec 11, 2018 | 24.02 | 24.13 | 22.57 | 23.62 | 2,331,400 | -0.02(-0.08%) |
Dec 10, 2018 | 23.61 | 23.92 | 23.05 | 23.64 | 900,134 | -0.09(-0.38%) |
Dec 07, 2018 | 23.97 | 24.30 | 23.55 | 23.73 | 980,900 | -0.38(-1.58%) |
Dec 06, 2018 | 23.90 | 24.43 | 23.67 | 24.11 | 1,732,684 | -0.15(-0.62%) |
Dec 04, 2018 | 24.73 | 25.22 | 24.06 | 24.26 | 1,083,600 | -0.53(-2.14%) |
Dec 03, 2018 | 25.14 | 25.47 | 24.47 | 24.79 | 1,520,307 | -0.04(-0.16%) |
Nov 30, 2018 | 25.00 | 25.19 | 24.53 | 24.83 | 2,220,700 | -0.09(-0.36%) |
Nov 29, 2018 | 24.53 | 25.35 | 24.49 | 24.92 | 1,708,485 | +0.20(+0.81%) |
Nov 28, 2018 | 25.12 | 25.27 | 24.47 | 24.72 | 3,344,309 | -0.37(-1.47%) |
Nov 27, 2018 | 25.12 | 25.38 | 24.68 | 25.09 | 1,471,885 | -0.23(-0.91%) |
Nov 26, 2018 | 24.71 | 25.41 | 24.58 | 25.32 | 2,479,421 | +0.83(+3.39%) |
Nov 23, 2018 | 23.56 | 24.55 | 23.50 | 24.49 | 493,200 | +0.61(+2.55%) |
Nov 21, 2018 | 23.88 | 23.88 | 23.88 | 0 | +1.26(+5.57%) | |
Nov 20, 2018 | 23.46 | 23.60 | 22.21 | 22.62 | 2,981,899 | -1.05(-4.44%) |
Nov 19, 2018 | 24.31 | 24.92 | 23.57 | 23.67 | 1,379,282 | -0.64(-2.63%) |
Nov 16, 2018 | 24.78 | 24.88 | 24.12 | 24.31 | 1,856,700 | -0.41(-1.66%) |
Nov 15, 2018 | 24.15 | 24.75 | 23.77 | 24.72 | 1,678,237 | +0.45(+1.85%) |
Nov 14, 2018 | 24.01 | 24.63 | 23.88 | 24.27 | 1,585,785 | +0.58(+2.45%) |
Nov 13, 2018 | 24.17 | 24.50 | 23.60 | 23.69 | 2,409,604 | -0.30(-1.25%) |
Nov 12, 2018 | 25.00 | 25.02 | 23.94 | 23.99 | 1,856,417 | -1.13(-4.50%) |
Nov 09, 2018 | 25.33 | 25.64 | 24.85 | 25.12 | 2,084,200 | -0.40(-1.57%) |
Nov 08, 2018 | 26.46 | 27.12 | 24.63 | 25.52 | 2,161,123 | -1.08(-4.06%) |
Nov 07, 2018 | 25.94 | 26.61 | 25.45 | 26.60 | 2,499,352 | +1.03(+4.03%) |
Nov 06, 2018 | 25.50 | 25.90 | 25.26 | 25.57 | 1,060,781 | -0.04(-0.16%) |
Nov 05, 2018 | 25.71 | 25.96 | 25.53 | 25.61 | 795,779 | +0.02(+0.08%) |
Nov 02, 2018 | 26.18 | 26.27 | 25.31 | 25.59 | 1,088,400 | -0.39(-1.50%) |