Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.78 | 24.99 | 24.69 | 24.87 | 467,399 | +0.00(+0.01%) |
Jan 30, 2019 | 24.59 | 24.96 | 24.45 | 24.86 | 835,668 | +0.66(+2.74%) |
Jan 29, 2019 | 24.47 | 24.49 | 24.18 | 24.20 | 558,037 | -0.23(-0.93%) |
Jan 28, 2019 | 24.42 | 24.46 | 24.28 | 24.43 | 669,213 | -0.35(-1.40%) |
Jan 25, 2019 | 24.59 | 24.82 | 24.54 | 24.78 | 845,313 | +0.42(+1.72%) |
Jan 24, 2019 | 24.22 | 24.40 | 24.22 | 24.36 | 469,950 | +0.28(+1.15%) |
Jan 23, 2019 | 24.09 | 24.24 | 23.85 | 24.08 | 379,012 | +0.20(+0.83%) |
Jan 22, 2019 | 24.21 | 24.21 | 23.80 | 23.88 | 918,509 | -0.53(-2.15%) |
Jan 18, 2019 | 24.28 | 24.43 | 24.14 | 24.41 | 1,049,311 | +0.38(+1.57%) |
Jan 17, 2019 | 23.78 | 24.14 | 23.73 | 24.03 | 660,043 | +0.16(+0.68%) |
Jan 16, 2019 | 23.88 | 23.99 | 23.84 | 23.87 | 574,794 | +0.02(+0.09%) |
Jan 15, 2019 | 23.57 | 23.87 | 23.57 | 23.85 | 1,443,514 | +0.40(+1.72%) |
Jan 14, 2019 | 23.46 | 23.52 | 23.37 | 23.44 | 382,587 | -0.22(-0.94%) |
Jan 11, 2019 | 23.63 | 23.71 | 23.57 | 23.67 | 411,739 | -0.08(-0.32%) |
Jan 10, 2019 | 23.45 | 23.74 | 23.37 | 23.74 | 414,577 | +0.10(+0.41%) |
Jan 09, 2019 | 23.46 | 23.73 | 23.42 | 23.65 | 554,344 | +0.36(+1.56%) |
Jan 08, 2019 | 23.31 | 23.39 | 23.04 | 23.28 | 363,771 | +0.21(+0.89%) |
Jan 07, 2019 | 22.93 | 23.27 | 22.88 | 23.08 | 597,427 | +0.19(+0.85%) |
Jan 04, 2019 | 22.32 | 22.96 | 22.29 | 22.88 | 502,197 | +0.90(+4.08%) |
Jan 03, 2019 | 22.52 | 22.56 | 21.98 | 21.98 | 476,476 | -1.15(-4.99%) |
Jan 02, 2019 | 22.73 | 23.22 | 22.69 | 23.14 | 537,182 | +0.05(+0.22%) |
Dec 31, 2018 | 23.13 | 23.25 | 22.95 | 23.09 | 885,863 | +0.12(+0.52%) |
Dec 28, 2018 | 23.09 | 23.24 | 22.76 | 22.97 | 792,286 | +0.07(+0.32%) |
Dec 27, 2018 | 22.41 | 22.90 | 22.12 | 22.90 | 874,946 | +0.09(+0.41%) |
Dec 26, 2018 | 21.78 | 22.81 | 21.64 | 22.80 | 959,933 | +1.20(+5.57%) |
Dec 24, 2018 | 21.93 | 22.16 | 21.60 | 21.60 | 510,307 | -0.51(-2.29%) |
Dec 21, 2018 | 22.73 | 22.94 | 22.04 | 22.11 | 774,818 | -0.59(-2.58%) |
Dec 20, 2018 | 23.05 | 23.24 | 22.47 | 22.69 | 1,512,917 | -0.40(-1.75%) |
Dec 19, 2018 | 23.54 | 23.94 | 22.85 | 23.10 | 1,285,818 | -0.49(-2.07%) |
Dec 18, 2018 | 23.56 | 23.72 | 23.40 | 23.58 | 1,537,229 | +0.38(+1.65%) |
Dec 17, 2018 | 23.74 | 23.90 | 23.20 | 23.20 | 790,903 | -0.60(-2.52%) |
Dec 14, 2018 | 24.09 | 24.19 | 23.79 | 23.80 | 589,706 | -0.60(-2.46%) |
Dec 13, 2018 | 24.51 | 24.62 | 24.30 | 24.40 | 536,194 | -0.03(-0.12%) |
Dec 12, 2018 | 24.56 | 24.74 | 24.41 | 24.43 | 705,653 | +0.26(+1.07%) |
Dec 11, 2018 | 24.49 | 24.51 | 24.00 | 24.17 | 359,840 | +0.01(+0.05%) |
Dec 10, 2018 | 23.75 | 24.20 | 23.61 | 24.16 | 578,979 | +0.32(+1.35%) |
Dec 07, 2018 | 24.53 | 24.67 | 23.78 | 23.84 | 1,508,771 | -0.76(-3.07%) |
Dec 06, 2018 | 24.11 | 24.64 | 23.92 | 24.60 | 1,288,333 | -0.07(-0.27%) |
Dec 04, 2018 | 25.43 | 25.48 | 24.66 | 24.66 | 941,649 | -1.01(-3.93%) |
Dec 03, 2018 | 25.65 | 25.71 | 25.40 | 25.67 | 841,750 | +0.62(+2.48%) |
Nov 30, 2018 | 24.89 | 25.07 | 24.78 | 25.05 | 528,854 | +0.10(+0.41%) |
Nov 29, 2018 | 25.07 | 25.11 | 24.81 | 24.95 | 337,531 | -0.22(-0.86%) |
Nov 28, 2018 | 24.57 | 25.16 | 24.51 | 25.16 | 810,953 | +0.82(+3.37%) |
Nov 27, 2018 | 24.15 | 24.38 | 24.07 | 24.35 | 657,429 | +0.01(+0.05%) |
Nov 26, 2018 | 24.12 | 24.33 | 24.03 | 24.33 | 619,236 | +0.55(+2.33%) |
Nov 23, 2018 | 23.78 | 23.99 | 23.78 | 23.78 | 421,577 | -0.24(-0.99%) |
Nov 21, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.27(+1.12%) | |
Nov 20, 2018 | 23.64 | 24.07 | 23.54 | 23.75 | 767,829 | -0.54(-2.24%) |
Nov 19, 2018 | 25.05 | 25.05 | 24.26 | 24.30 | 691,061 | -0.90(-3.57%) |
Nov 16, 2018 | 24.91 | 25.29 | 24.89 | 25.20 | 346,295 | -0.10(-0.40%) |
Nov 15, 2018 | 24.72 | 25.33 | 24.60 | 25.30 | 349,344 | +0.66(+2.69%) |
Nov 14, 2018 | 25.19 | 25.27 | 24.60 | 24.64 | 6,946,803 | -0.33(-1.32%) |
Nov 13, 2018 | 24.98 | 25.37 | 24.92 | 24.96 | 502,047 | +0.04(+0.16%) |
Nov 12, 2018 | 25.55 | 25.64 | 24.92 | 24.92 | 446,853 | -0.85(-3.29%) |
Nov 09, 2018 | 25.96 | 26.00 | 25.60 | 25.77 | 474,902 | -0.41(-1.56%) |
Nov 08, 2018 | 26.18 | 26.27 | 26.08 | 26.18 | 444,293 | -0.13(-0.51%) |
Nov 07, 2018 | 25.89 | 26.31 | 25.88 | 26.31 | 384,564 | +0.70(+2.73%) |
Nov 06, 2018 | 25.47 | 25.70 | 25.44 | 25.61 | 530,817 | +0.15(+0.60%) |
Nov 05, 2018 | 25.48 | 25.53 | 25.17 | 25.46 | 597,385 | -0.09(-0.34%) |
Nov 02, 2018 | 25.82 | 25.97 | 25.34 | 25.55 | 1,289,199 | -0.34(-1.31%) |