Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.49 | 22.78 | 22.49 | 22.77 | 1,863,069 | +0.27(+1.21%) |
Jan 30, 2019 | 22.30 | 22.51 | 22.24 | 22.50 | 1,875,807 | +0.24(+1.10%) |
Jan 29, 2019 | 22.34 | 22.38 | 22.23 | 22.25 | 1,189,515 | +0.04(+0.17%) |
Jan 28, 2019 | 22.20 | 22.26 | 22.14 | 22.22 | 1,263,909 | -0.21(-0.92%) |
Jan 25, 2019 | 22.38 | 22.45 | 22.30 | 22.42 | 3,694,627 | +0.38(+1.70%) |
Jan 24, 2019 | 21.96 | 22.06 | 21.95 | 22.05 | 912,467 | +0.20(+0.90%) |
Jan 23, 2019 | 21.85 | 21.90 | 21.78 | 21.85 | 2,681,139 | +0.19(+0.87%) |
Jan 22, 2019 | 21.78 | 21.80 | 21.62 | 21.66 | 2,322,534 | -0.43(-1.95%) |
Jan 18, 2019 | 22.11 | 22.20 | 22.07 | 22.09 | 4,191,014 | +0.14(+0.64%) |
Jan 17, 2019 | 21.62 | 22.02 | 21.62 | 21.95 | 2,671,238 | +0.00(+0.00%) |
Jan 16, 2019 | 21.85 | 22.01 | 21.85 | 21.95 | 3,506,755 | +0.15(+0.69%) |
Jan 15, 2019 | 21.71 | 21.80 | 21.67 | 21.80 | 1,761,013 | +0.44(+2.07%) |
Jan 14, 2019 | 21.34 | 21.45 | 21.30 | 21.36 | 960,283 | -0.26(-1.22%) |
Jan 11, 2019 | 21.49 | 21.63 | 21.45 | 21.62 | 949,216 | +0.14(+0.66%) |
Jan 10, 2019 | 21.35 | 21.50 | 21.32 | 21.48 | 839,049 | +0.01(+0.04%) |
Jan 09, 2019 | 21.32 | 21.50 | 21.28 | 21.47 | 1,650,817 | +0.40(+1.92%) |
Jan 08, 2019 | 21.04 | 21.12 | 20.97 | 21.07 | 1,527,323 | +0.03(+0.13%) |
Jan 07, 2019 | 21.03 | 21.11 | 20.90 | 21.04 | 921,537 | -0.08(-0.40%) |
Jan 04, 2019 | 20.83 | 21.15 | 20.83 | 21.13 | 4,024,025 | +0.93(+4.60%) |
Jan 03, 2019 | 20.36 | 20.37 | 20.20 | 20.20 | 1,152,720 | -0.23(-1.15%) |
Jan 02, 2019 | 20.34 | 20.45 | 20.30 | 20.43 | 1,277,477 | -0.16(-0.78%) |
Dec 31, 2018 | 20.73 | 20.78 | 20.57 | 20.59 | 887,128 | -0.08(-0.36%) |
Dec 28, 2018 | 20.59 | 20.74 | 20.54 | 20.67 | 2,227,617 | +0.17(+0.82%) |
Dec 27, 2018 | 20.32 | 20.53 | 20.30 | 20.50 | 1,776,638 | -0.23(-1.09%) |
Dec 26, 2018 | 20.47 | 20.72 | 20.41 | 20.72 | 3,024,069 | +0.24(+1.19%) |
Dec 24, 2018 | 20.47 | 20.60 | 20.43 | 20.48 | 1,323,024 | +0.12(+0.60%) |
Dec 21, 2018 | 20.66 | 20.69 | 20.36 | 20.36 | 3,225,823 | -0.52(-2.47%) |
Dec 20, 2018 | 20.92 | 21.03 | 20.80 | 20.87 | 1,787,623 | -0.02(-0.09%) |
Dec 19, 2018 | 21.32 | 21.34 | 20.81 | 20.89 | 4,632,056 | -0.52(-2.41%) |
Dec 18, 2018 | 21.47 | 21.48 | 21.33 | 21.41 | 1,696,881 | +0.09(+0.44%) |
Dec 17, 2018 | 21.43 | 21.49 | 21.27 | 21.32 | 1,646,788 | -0.30(-1.39%) |
Dec 14, 2018 | 21.64 | 21.70 | 21.57 | 21.62 | 1,990,979 | -0.39(-1.79%) |
Dec 13, 2018 | 21.94 | 22.04 | 21.89 | 22.01 | 2,819,134 | +0.27(+1.25%) |
Dec 12, 2018 | 21.77 | 21.88 | 21.72 | 21.74 | 1,586,467 | +0.08(+0.35%) |
Dec 11, 2018 | 21.67 | 21.69 | 21.48 | 21.66 | 2,058,961 | +0.23(+1.05%) |
Dec 10, 2018 | 21.46 | 21.47 | 21.19 | 21.44 | 2,835,083 | -0.15(-0.70%) |
Dec 07, 2018 | 21.85 | 21.87 | 21.46 | 21.59 | 2,106,742 | -0.28(-1.29%) |
Dec 06, 2018 | 21.62 | 21.89 | 21.53 | 21.87 | 3,356,171 | -0.29(-1.30%) |
Dec 04, 2018 | 22.57 | 22.61 | 22.12 | 22.16 | 3,015,707 | -0.33(-1.48%) |
Dec 03, 2018 | 22.43 | 22.49 | 22.35 | 22.49 | 4,340,800 | +0.77(+3.54%) |
Nov 30, 2018 | 21.51 | 21.73 | 21.42 | 21.72 | 3,087,515 | +0.33(+1.56%) |
Nov 29, 2018 | 21.33 | 21.50 | 21.26 | 21.39 | 2,434,071 | -0.42(-1.91%) |
Nov 28, 2018 | 21.50 | 21.80 | 21.42 | 21.80 | 3,494,066 | +0.49(+2.31%) |
Nov 27, 2018 | 21.19 | 21.31 | 21.13 | 21.31 | 1,437,196 | -0.11(-0.52%) |
Nov 26, 2018 | 21.41 | 21.46 | 21.29 | 21.42 | 1,805,317 | +0.11(+0.52%) |
Nov 23, 2018 | 21.30 | 21.42 | 21.29 | 21.31 | 2,508,309 | -0.66(-3.00%) |
Nov 21, 2018 | 21.97 | 21.97 | 21.97 | 0 | +0.41(+1.89%) | |
Nov 20, 2018 | 21.71 | 21.75 | 21.49 | 21.56 | 3,254,340 | -0.62(-2.80%) |
Nov 19, 2018 | 22.40 | 22.42 | 22.15 | 22.19 | 1,522,813 | -0.23(-1.03%) |
Nov 16, 2018 | 22.21 | 22.49 | 22.15 | 22.42 | 3,005,788 | +0.16(+0.71%) |
Nov 15, 2018 | 21.96 | 22.40 | 21.90 | 22.26 | 3,600,395 | +0.58(+2.70%) |
Nov 14, 2018 | 21.89 | 21.90 | 21.61 | 21.68 | 2,000,643 | -0.32(-1.48%) |
Nov 13, 2018 | 21.90 | 22.16 | 21.82 | 22.00 | 3,284,765 | +0.61(+2.86%) |
Nov 12, 2018 | 21.53 | 21.53 | 21.34 | 21.39 | 2,167,403 | +0.18(+0.83%) |
Nov 09, 2018 | 21.33 | 21.34 | 21.14 | 21.21 | 3,805,376 | -0.45(-2.06%) |
Nov 08, 2018 | 21.90 | 21.92 | 21.61 | 21.66 | 2,544,622 | -0.61(-2.75%) |
Nov 07, 2018 | 22.15 | 22.27 | 22.02 | 22.27 | 1,996,073 | +0.22(+1.01%) |
Nov 06, 2018 | 22.07 | 22.15 | 21.99 | 22.05 | 1,968,442 | -0.14(-0.63%) |
Nov 05, 2018 | 22.28 | 22.33 | 22.13 | 22.19 | 4,007,230 | -0.19(-0.83%) |
Nov 02, 2018 | 22.65 | 22.76 | 22.17 | 22.37 | 7,740,028 | -0.02(-0.08%) |