Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.68 | 22.76 | 22.43 | 22.43 | 403,505 | -0.13(-0.58%) |
Jan 30, 2019 | 22.48 | 22.60 | 22.48 | 22.56 | 508,220 | +0.17(+0.76%) |
Jan 29, 2019 | 22.33 | 22.42 | 22.32 | 22.39 | 265,318 | +0.20(+0.90%) |
Jan 28, 2019 | 22.18 | 22.22 | 22.13 | 22.19 | 555,973 | -0.35(-1.55%) |
Jan 25, 2019 | 22.35 | 22.57 | 22.33 | 22.54 | 298,700 | +0.23(+1.03%) |
Jan 24, 2019 | 22.26 | 22.37 | 22.24 | 22.31 | 544,473 | +0.05(+0.22%) |
Jan 23, 2019 | 22.34 | 22.37 | 22.17 | 22.26 | 1,029,246 | -0.01(-0.04%) |
Jan 22, 2019 | 22.37 | 22.38 | 22.16 | 22.27 | 541,864 | -0.31(-1.37%) |
Jan 18, 2019 | 22.41 | 22.65 | 22.33 | 22.58 | 472,100 | +0.18(+0.80%) |
Jan 17, 2019 | 22.09 | 22.42 | 22.09 | 22.40 | 225,339 | +0.11(+0.49%) |
Jan 16, 2019 | 22.36 | 22.41 | 22.21 | 22.29 | 274,019 | +0.05(+0.22%) |
Jan 15, 2019 | 22.28 | 22.37 | 22.17 | 22.24 | 330,904 | +0.08(+0.36%) |
Jan 14, 2019 | 22.12 | 22.26 | 22.12 | 22.16 | 328,913 | +0.05(+0.23%) |
Jan 11, 2019 | 22.06 | 22.15 | 21.99 | 22.11 | 262,100 | +0.08(+0.36%) |
Jan 10, 2019 | 22.08 | 22.11 | 22.00 | 22.03 | 1,679,627 | -0.15(-0.68%) |
Jan 09, 2019 | 22.13 | 22.21 | 21.98 | 22.18 | 288,385 | +0.31(+1.42%) |
Jan 08, 2019 | 21.87 | 21.97 | 21.83 | 21.87 | 325,223 | +0.12(+0.55%) |
Jan 07, 2019 | 21.78 | 21.88 | 21.73 | 21.75 | 446,673 | +0.06(+0.28%) |
Jan 04, 2019 | 21.61 | 21.71 | 21.57 | 21.69 | 683,400 | +0.28(+1.31%) |
Jan 03, 2019 | 21.37 | 21.41 | 21.14 | 21.41 | 303,640 | +0.17(+0.80%) |
Jan 02, 2019 | 20.99 | 21.46 | 20.99 | 21.24 | 577,707 | +0.02(+0.09%) |
Dec 31, 2018 | 21.32 | 21.34 | 21.09 | 21.22 | 2,009,600 | -0.18(-0.84%) |
Dec 28, 2018 | 21.43 | 21.49 | 21.36 | 21.40 | 1,102,300 | -0.14(-0.65%) |
Dec 27, 2018 | 21.40 | 21.55 | 21.40 | 21.54 | 1,717,267 | -0.11(-0.51%) |
Dec 26, 2018 | 21.22 | 21.66 | 20.38 | 21.65 | 1,410,450 | +0.18(+0.84%) |
Dec 24, 2018 | 21.57 | 21.58 | 21.45 | 21.47 | 694,600 | -0.20(-0.92%) |
Dec 21, 2018 | 21.74 | 21.79 | 21.63 | 21.67 | 1,614,800 | -0.22(-1.01%) |
Dec 20, 2018 | 22.10 | 22.16 | 21.81 | 21.89 | 1,314,864 | -0.11(-0.50%) |
Dec 19, 2018 | 21.97 | 22.13 | 21.95 | 22.00 | 922,212 | -0.04(-0.18%) |
Dec 18, 2018 | 22.23 | 22.30 | 21.99 | 22.04 | 694,704 | -0.16(-0.72%) |
Dec 17, 2018 | 22.52 | 22.52 | 22.16 | 22.20 | 554,314 | -0.35(-1.55%) |
Dec 14, 2018 | 22.90 | 22.90 | 22.54 | 22.55 | 708,300 | -0.48(-2.08%) |
Dec 13, 2018 | 22.98 | 23.04 | 22.14 | 23.03 | 519,732 | +0.17(+0.74%) |
Dec 12, 2018 | 22.96 | 23.06 | 22.82 | 22.86 | 689,746 | -0.15(-0.65%) |
Dec 11, 2018 | 23.17 | 23.17 | 22.94 | 23.01 | 1,102,000 | -0.03(-0.13%) |
Dec 10, 2018 | 23.14 | 23.23 | 22.97 | 23.04 | 697,585 | -0.26(-1.12%) |
Dec 07, 2018 | 23.30 | 23.47 | 23.28 | 23.30 | 490,600 | +0.31(+1.35%) |
Dec 06, 2018 | 22.79 | 22.99 | 22.70 | 22.99 | 1,090,153 | -0.23(-0.99%) |
Dec 04, 2018 | 23.30 | 23.39 | 23.20 | 23.22 | 398,000 | +0.13(+0.56%) |
Dec 03, 2018 | 23.13 | 23.23 | 23.02 | 23.09 | 480,480 | +0.14(+0.61%) |
Nov 30, 2018 | 22.81 | 22.97 | 22.73 | 22.95 | 1,337,500 | -0.01(-0.04%) |
Nov 29, 2018 | 22.93 | 23.06 | 22.84 | 22.96 | 608,627 | +0.04(+0.17%) |
Nov 28, 2018 | 22.68 | 23.05 | 22.65 | 22.92 | 423,211 | +0.41(+1.82%) |
Nov 27, 2018 | 22.51 | 22.56 | 22.40 | 22.51 | 570,080 | -0.10(-0.44%) |
Nov 26, 2018 | 22.53 | 22.67 | 22.47 | 22.61 | 514,127 | -0.19(-0.83%) |
Nov 23, 2018 | 22.92 | 22.92 | 22.75 | 22.80 | 268,900 | -0.43(-1.85%) |
Nov 21, 2018 | 23.23 | 23.23 | 23.23 | 0 | +0.10(+0.43%) | |
Nov 20, 2018 | 23.42 | 23.43 | 22.86 | 23.13 | 1,943,838 | -0.46(-1.95%) |
Nov 19, 2018 | 23.46 | 23.74 | 23.32 | 23.59 | 360,500 | +0.09(+0.38%) |
Nov 16, 2018 | 23.11 | 23.52 | 23.11 | 23.50 | 337,200 | +0.54(+2.35%) |
Nov 15, 2018 | 23.36 | 23.43 | 22.95 | 22.96 | 375,218 | -0.71(-3.00%) |
Nov 14, 2018 | 23.32 | 23.73 | 23.26 | 23.67 | 897,053 | +0.83(+3.63%) |
Nov 13, 2018 | 23.10 | 23.17 | 22.80 | 22.84 | 444,930 | -0.23(-1.00%) |
Nov 12, 2018 | 23.14 | 23.23 | 23.03 | 23.07 | 152,237 | +0.06(+0.26%) |
Nov 09, 2018 | 23.02 | 23.19 | 22.94 | 23.01 | 787,800 | -0.16(-0.69%) |
Nov 08, 2018 | 23.29 | 23.29 | 23.08 | 23.17 | 285,183 | -0.13(-0.56%) |
Nov 07, 2018 | 23.33 | 23.48 | 23.22 | 23.30 | 241,254 | -0.01(-0.04%) |
Nov 06, 2018 | 23.43 | 23.48 | 23.24 | 23.31 | 196,599 | -0.14(-0.60%) |
Nov 05, 2018 | 23.52 | 23.62 | 23.41 | 23.45 | 307,102 | +0.09(+0.39%) |
Nov 02, 2018 | 23.27 | 23.40 | 23.24 | 23.36 | 213,600 | +0.12(+0.52%) |