Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.23 | 24.23 | 23.92 | 24.11 | 4,828,016 | +0.04(+0.19%) |
Jan 30, 2019 | 24.06 | 24.25 | 23.82 | 24.06 | 5,353,638 | +0.16(+0.69%) |
Jan 29, 2019 | 23.87 | 24.11 | 23.77 | 23.90 | 5,382,294 | +0.16(+0.66%) |
Jan 28, 2019 | 23.47 | 23.75 | 23.32 | 23.74 | 4,424,047 | -0.14(-0.59%) |
Jan 25, 2019 | 23.79 | 24.07 | 23.74 | 23.88 | 5,148,665 | +0.25(+1.04%) |
Jan 24, 2019 | 23.16 | 23.65 | 23.06 | 23.64 | 6,097,153 | +0.43(+1.83%) |
Jan 23, 2019 | 23.65 | 23.75 | 23.03 | 23.21 | 5,552,549 | -0.31(-1.33%) |
Jan 22, 2019 | 23.68 | 23.71 | 23.21 | 23.53 | 6,156,405 | -0.34(-1.44%) |
Jan 18, 2019 | 23.65 | 24.02 | 23.56 | 23.87 | 5,131,505 | +0.52(+2.24%) |
Jan 17, 2019 | 22.74 | 23.38 | 22.59 | 23.35 | 4,575,204 | +0.42(+1.82%) |
Jan 16, 2019 | 23.19 | 23.24 | 22.74 | 22.93 | 3,591,099 | -0.33(-1.41%) |
Jan 15, 2019 | 22.86 | 23.38 | 22.86 | 23.26 | 3,835,984 | +0.47(+2.06%) |
Jan 14, 2019 | 22.56 | 22.91 | 22.49 | 22.79 | 3,922,454 | +0.10(+0.43%) |
Jan 11, 2019 | 22.70 | 22.88 | 22.61 | 22.69 | 4,087,561 | -0.19(-0.85%) |
Jan 10, 2019 | 22.70 | 22.96 | 22.59 | 22.88 | 4,061,194 | -0.01(-0.07%) |
Jan 09, 2019 | 22.53 | 22.99 | 22.40 | 22.90 | 5,694,795 | +0.60(+2.68%) |
Jan 08, 2019 | 22.38 | 22.76 | 22.16 | 22.30 | 5,396,557 | +0.15(+0.67%) |
Jan 07, 2019 | 22.18 | 22.33 | 21.60 | 22.15 | 7,390,013 | +0.28(+1.30%) |
Jan 04, 2019 | 21.39 | 21.90 | 21.39 | 21.87 | 5,428,319 | +0.84(+3.97%) |
Jan 03, 2019 | 21.17 | 21.21 | 20.85 | 21.04 | 5,135,142 | -0.05(-0.25%) |
Jan 02, 2019 | 20.59 | 21.30 | 20.40 | 21.09 | 4,989,406 | +0.22(+1.07%) |
Dec 31, 2018 | 20.74 | 20.95 | 20.65 | 20.86 | 5,020,233 | +0.20(+0.97%) |
Dec 28, 2018 | 20.72 | 21.09 | 20.61 | 20.66 | 6,356,835 | +0.10(+0.47%) |
Dec 27, 2018 | 20.10 | 20.57 | 20.01 | 20.57 | 7,426,990 | -0.02(-0.11%) |
Dec 26, 2018 | 19.63 | 20.61 | 19.25 | 20.59 | 5,412,728 | +1.06(+5.42%) |
Dec 24, 2018 | 19.83 | 20.03 | 19.51 | 19.53 | 3,845,176 | -0.41(-2.06%) |
Dec 21, 2018 | 20.46 | 20.59 | 19.82 | 19.94 | 9,461,720 | -0.60(-2.94%) |
Dec 20, 2018 | 21.03 | 21.28 | 20.33 | 20.54 | 9,244,978 | -0.72(-3.40%) |
Dec 19, 2018 | 21.71 | 21.95 | 21.10 | 21.27 | 7,630,166 | -0.31(-1.45%) |
Dec 18, 2018 | 21.65 | 21.90 | 21.43 | 21.58 | 10,227,499 | -0.17(-0.79%) |
Dec 17, 2018 | 22.03 | 22.15 | 21.63 | 21.75 | 5,770,308 | -0.32(-1.45%) |
Dec 14, 2018 | 22.62 | 22.63 | 21.89 | 22.07 | 6,036,694 | -0.81(-3.52%) |
Dec 13, 2018 | 23.03 | 23.25 | 22.71 | 22.88 | 6,235,372 | -0.23(-1.00%) |
Dec 12, 2018 | 23.06 | 23.45 | 23.05 | 23.11 | 4,631,533 | +0.36(+1.57%) |
Dec 11, 2018 | 23.55 | 23.81 | 22.70 | 22.75 | 6,649,191 | -0.49(-2.12%) |
Dec 10, 2018 | 23.13 | 23.51 | 22.64 | 23.24 | 8,653,547 | -0.26(-1.11%) |
Dec 07, 2018 | 23.37 | 24.14 | 23.30 | 23.50 | 7,703,625 | +0.55(+2.41%) |
Dec 06, 2018 | 23.71 | 23.75 | 22.80 | 22.95 | 9,078,319 | -1.01(-4.20%) |
Dec 04, 2018 | 24.18 | 24.45 | 23.95 | 23.96 | 6,059,753 | -0.28(-1.14%) |
Dec 03, 2018 | 24.60 | 24.94 | 23.84 | 24.23 | 7,742,457 | +0.15(+0.62%) |
Nov 30, 2018 | 24.06 | 24.31 | 23.96 | 24.09 | 6,477,625 | -0.11(-0.46%) |
Nov 29, 2018 | 24.09 | 24.44 | 24.06 | 24.20 | 6,527,624 | +0.18(+0.77%) |
Nov 28, 2018 | 23.98 | 24.10 | 23.61 | 24.01 | 6,724,386 | -0.01(-0.06%) |
Nov 27, 2018 | 23.94 | 24.20 | 23.90 | 24.03 | 6,009,060 | +0.01(+0.03%) |
Nov 26, 2018 | 24.18 | 24.35 | 23.86 | 24.02 | 6,022,592 | -0.09(-0.37%) |
Nov 23, 2018 | 24.49 | 24.78 | 23.96 | 24.11 | 6,382,105 | -0.68(-2.74%) |
Nov 21, 2018 | 24.79 | 24.79 | 24.79 | 0 | +1.05(+4.45%) | |
Nov 20, 2018 | 23.72 | 23.87 | 23.46 | 23.73 | 10,205,477 | -0.46(-1.89%) |
Nov 19, 2018 | 24.25 | 24.42 | 23.86 | 24.19 | 6,222,604 | -0.30(-1.24%) |
Nov 16, 2018 | 24.85 | 24.94 | 24.46 | 24.49 | 5,845,191 | -0.24(-0.95%) |
Nov 15, 2018 | 24.57 | 24.88 | 24.46 | 24.73 | 6,699,997 | +0.08(+0.33%) |
Nov 14, 2018 | 24.33 | 24.82 | 24.27 | 24.65 | 7,182,056 | +0.65(+2.71%) |
Nov 13, 2018 | 24.57 | 24.78 | 23.93 | 24.00 | 6,782,975 | -0.72(-2.90%) |
Nov 12, 2018 | 25.00 | 25.02 | 24.63 | 24.71 | 6,259,041 | -0.10(-0.42%) |
Nov 09, 2018 | 24.84 | 25.07 | 24.54 | 24.82 | 6,389,424 | -0.35(-1.38%) |
Nov 08, 2018 | 25.83 | 25.87 | 24.99 | 25.16 | 6,372,045 | -0.77(-2.99%) |
Nov 07, 2018 | 25.79 | 26.09 | 25.70 | 25.94 | 6,994,448 | +0.60(+2.36%) |
Nov 06, 2018 | 25.20 | 25.46 | 25.08 | 25.34 | 4,729,769 | +0.21(+0.85%) |
Nov 05, 2018 | 25.00 | 25.27 | 24.91 | 25.13 | 3,776,722 | +0.37(+1.49%) |
Nov 02, 2018 | 25.01 | 25.32 | 24.63 | 24.76 | 5,124,877 | -0.07(-0.30%) |