Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.19 | 22.28 | 21.69 | 21.85 | 942,840 | -0.25(-1.13%) |
Jan 30, 2019 | 22.03 | 22.26 | 21.75 | 22.10 | 941,743 | +0.28(+1.28%) |
Jan 29, 2019 | 21.76 | 21.93 | 21.46 | 21.82 | 1,400,801 | +0.26(+1.21%) |
Jan 28, 2019 | 21.61 | 21.69 | 21.42 | 21.56 | 1,402,515 | -0.18(-0.83%) |
Jan 25, 2019 | 21.56 | 21.80 | 21.56 | 21.74 | 1,299,100 | +0.22(+1.02%) |
Jan 24, 2019 | 21.37 | 21.57 | 21.20 | 21.52 | 914,913 | +0.12(+0.56%) |
Jan 23, 2019 | 21.46 | 21.55 | 21.17 | 21.40 | 1,075,595 | +0.07(+0.33%) |
Jan 22, 2019 | 21.76 | 21.78 | 21.26 | 21.33 | 1,057,094 | -0.61(-2.78%) |
Jan 18, 2019 | 21.82 | 21.94 | 21.61 | 21.94 | 1,203,800 | +0.29(+1.34%) |
Jan 17, 2019 | 21.57 | 21.73 | 21.48 | 21.65 | 875,966 | +0.02(+0.09%) |
Jan 16, 2019 | 21.57 | 21.76 | 21.57 | 21.63 | 937,511 | +0.02(+0.09%) |
Jan 15, 2019 | 21.28 | 21.67 | 21.28 | 21.61 | 870,234 | +0.46(+2.17%) |
Jan 14, 2019 | 21.25 | 21.40 | 21.14 | 21.15 | 930,427 | -0.27(-1.26%) |
Jan 11, 2019 | 21.71 | 21.71 | 21.35 | 21.42 | 1,189,500 | -0.65(-2.95%) |
Jan 10, 2019 | 22.29 | 22.29 | 21.92 | 22.07 | 1,380,569 | -0.28(-1.25%) |
Jan 09, 2019 | 22.31 | 22.44 | 22.17 | 22.35 | 1,570,028 | +0.24(+1.09%) |
Jan 08, 2019 | 21.86 | 22.28 | 21.79 | 22.11 | 1,360,321 | +0.48(+2.22%) |
Jan 07, 2019 | 21.34 | 21.88 | 21.29 | 21.63 | 1,403,813 | +0.45(+2.12%) |
Jan 04, 2019 | 20.64 | 21.39 | 20.45 | 21.18 | 1,055,800 | +0.85(+4.18%) |
Jan 03, 2019 | 20.13 | 20.45 | 20.00 | 20.33 | 1,277,956 | +0.30(+1.50%) |
Jan 02, 2019 | 19.49 | 20.27 | 19.49 | 20.03 | 1,645,821 | +0.26(+1.32%) |
Dec 31, 2018 | 19.64 | 19.80 | 19.51 | 19.77 | 2,976,100 | +0.28(+1.44%) |
Dec 28, 2018 | 19.67 | 19.83 | 19.18 | 19.49 | 4,643,100 | -0.06(-0.31%) |
Dec 27, 2018 | 19.44 | 19.72 | 18.82 | 19.55 | 3,885,601 | -0.28(-1.41%) |
Dec 26, 2018 | 18.95 | 19.84 | 18.73 | 19.83 | 3,704,818 | +0.97(+5.14%) |
Dec 24, 2018 | 19.53 | 19.59 | 18.83 | 18.86 | 2,298,300 | -0.82(-4.17%) |
Dec 21, 2018 | 20.04 | 20.25 | 19.54 | 19.68 | 3,087,000 | -0.41(-2.04%) |
Dec 20, 2018 | 20.50 | 20.69 | 19.84 | 20.09 | 2,222,807 | -0.49(-2.38%) |
Dec 19, 2018 | 20.32 | 21.05 | 20.32 | 20.58 | 2,733,638 | +0.24(+1.18%) |
Dec 18, 2018 | 20.93 | 20.98 | 20.14 | 20.34 | 3,034,636 | -0.55(-2.63%) |
Dec 17, 2018 | 21.58 | 21.84 | 20.75 | 20.89 | 1,512,892 | -0.64(-2.97%) |
Dec 14, 2018 | 21.54 | 21.94 | 21.48 | 21.53 | 1,496,500 | -0.27(-1.24%) |
Dec 13, 2018 | 21.30 | 21.83 | 21.30 | 21.80 | 2,108,378 | +0.50(+2.35%) |
Dec 12, 2018 | 21.35 | 21.53 | 21.19 | 21.30 | 1,784,063 | +0.24(+1.14%) |
Dec 11, 2018 | 21.33 | 21.38 | 21.02 | 21.06 | 1,735,575 | -0.01(-0.05%) |
Dec 10, 2018 | 21.32 | 21.41 | 20.86 | 21.07 | 983,949 | -0.37(-1.73%) |
Dec 07, 2018 | 21.58 | 22.00 | 21.38 | 21.44 | 1,318,300 | -0.02(-0.09%) |
Dec 06, 2018 | 21.31 | 21.47 | 20.89 | 21.46 | 2,672,057 | -0.16(-0.74%) |
Dec 04, 2018 | 22.21 | 22.22 | 21.59 | 21.62 | 1,730,100 | -0.57(-2.57%) |
Dec 03, 2018 | 21.81 | 22.26 | 21.81 | 22.19 | 1,400,486 | +0.59(+2.73%) |
Nov 30, 2018 | 21.72 | 21.80 | 21.43 | 21.60 | 1,456,300 | -0.20(-0.92%) |
Nov 29, 2018 | 21.56 | 22.00 | 21.52 | 21.80 | 1,428,110 | +0.23(+1.07%) |
Nov 28, 2018 | 21.33 | 21.57 | 21.11 | 21.57 | 1,411,688 | +0.33(+1.55%) |
Nov 27, 2018 | 21.35 | 21.55 | 21.24 | 21.24 | 791,050 | -0.18(-0.84%) |
Nov 26, 2018 | 21.53 | 21.67 | 21.34 | 21.42 | 382,857 | +0.17(+0.80%) |
Nov 23, 2018 | 21.44 | 21.47 | 21.05 | 21.25 | 164,300 | -0.52(-2.39%) |
Nov 21, 2018 | 21.77 | 21.77 | 21.77 | 0 | +0.53(+2.50%) | |
Nov 20, 2018 | 21.70 | 21.70 | 21.07 | 21.24 | 806,909 | -0.65(-2.97%) |
Nov 19, 2018 | 21.93 | 22.16 | 21.84 | 21.89 | 561,958 | -0.05(-0.23%) |
Nov 16, 2018 | 21.89 | 22.09 | 21.70 | 21.94 | 333,900 | +0.05(+0.23%) |
Nov 15, 2018 | 21.62 | 21.92 | 21.51 | 21.89 | 345,779 | +0.29(+1.34%) |
Nov 14, 2018 | 21.93 | 22.02 | 21.48 | 21.60 | 262,111 | -0.19(-0.87%) |
Nov 13, 2018 | 21.98 | 22.23 | 21.69 | 21.79 | 231,372 | -0.27(-1.22%) |
Nov 12, 2018 | 22.46 | 22.46 | 22.03 | 22.06 | 278,145 | +0.56(+2.60%) |
Nov 09, 2018 | 22.38 | 22.47 | 21.50 | 21.50 | 271,400 | -1.09(-4.83%) |
Nov 08, 2018 | 22.63 | 23.05 | 22.53 | 22.59 | 214,008 | -0.08(-0.35%) |
Nov 07, 2018 | 22.65 | 22.86 | 22.47 | 22.67 | 314,536 | +0.47(+2.12%) |
Nov 06, 2018 | 22.18 | 22.32 | 21.98 | 22.20 | 362,978 | +0.00(+0.00%) |
Nov 05, 2018 | 21.91 | 22.33 | 21.86 | 22.20 | 263,260 | +0.41(+1.88%) |
Nov 02, 2018 | 21.96 | 22.08 | 21.67 | 21.79 | 437,900 | +0.82(+3.91%) |