Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.84 | 22.97 | 22.77 | 22.93 | 3,541,703 | -0.19(-0.81%) |
Jan 30, 2019 | 22.92 | 23.16 | 22.81 | 23.11 | 6,014,091 | +0.13(+0.56%) |
Jan 29, 2019 | 23.05 | 23.11 | 22.98 | 22.99 | 1,813,730 | -0.06(-0.26%) |
Jan 28, 2019 | 22.98 | 23.08 | 22.95 | 23.05 | 2,320,455 | -0.02(-0.07%) |
Jan 25, 2019 | 23.05 | 23.14 | 23.05 | 23.06 | 3,580,370 | +0.43(+1.89%) |
Jan 24, 2019 | 22.62 | 22.73 | 22.52 | 22.63 | 4,590,324 | +0.06(+0.27%) |
Jan 23, 2019 | 22.64 | 22.67 | 22.51 | 22.57 | 3,315,268 | +0.17(+0.76%) |
Jan 22, 2019 | 22.48 | 22.57 | 22.39 | 22.40 | 3,411,465 | -0.44(-1.91%) |
Jan 18, 2019 | 22.76 | 22.89 | 22.68 | 22.84 | 5,650,369 | +0.48(+2.14%) |
Jan 17, 2019 | 22.17 | 22.43 | 22.17 | 22.36 | 3,586,461 | +0.04(+0.19%) |
Jan 16, 2019 | 22.25 | 22.35 | 22.25 | 22.32 | 3,325,531 | +0.02(+0.08%) |
Jan 15, 2019 | 22.21 | 22.34 | 22.16 | 22.30 | 5,604,936 | -0.02(-0.08%) |
Jan 14, 2019 | 22.18 | 22.38 | 22.18 | 22.32 | 2,546,633 | -0.03(-0.15%) |
Jan 11, 2019 | 22.34 | 22.40 | 22.27 | 22.35 | 2,778,149 | -0.23(-1.02%) |
Jan 10, 2019 | 22.44 | 22.59 | 22.41 | 22.58 | 4,340,362 | -0.01(-0.04%) |
Jan 09, 2019 | 22.53 | 22.62 | 22.42 | 22.59 | 6,195,485 | +0.38(+1.69%) |
Jan 08, 2019 | 22.34 | 22.36 | 22.16 | 22.22 | 5,065,860 | +0.14(+0.62%) |
Jan 07, 2019 | 22.01 | 22.16 | 21.94 | 22.08 | 5,327,475 | +0.03(+0.16%) |
Jan 04, 2019 | 21.67 | 22.08 | 21.62 | 22.04 | 6,213,034 | +0.80(+3.75%) |
Jan 03, 2019 | 21.33 | 21.35 | 21.21 | 21.25 | 5,931,685 | -0.28(-1.31%) |
Jan 02, 2019 | 21.34 | 21.53 | 21.30 | 21.53 | 4,389,690 | -0.16(-0.75%) |
Dec 31, 2018 | 21.78 | 21.78 | 21.61 | 21.69 | 3,752,500 | +0.10(+0.48%) |
Dec 28, 2018 | 21.66 | 21.70 | 21.51 | 21.59 | 7,658,784 | +0.17(+0.80%) |
Dec 27, 2018 | 21.16 | 21.44 | 20.97 | 21.42 | 7,257,458 | -0.07(-0.32%) |
Dec 26, 2018 | 20.99 | 21.49 | 20.88 | 21.49 | 6,272,646 | +0.57(+2.74%) |
Dec 24, 2018 | 21.22 | 21.32 | 20.91 | 20.91 | 3,041,544 | -0.44(-2.04%) |
Dec 21, 2018 | 21.58 | 21.69 | 21.28 | 21.35 | 8,033,544 | -0.21(-0.99%) |
Dec 20, 2018 | 21.65 | 21.76 | 21.50 | 21.56 | 7,715,242 | -0.10(-0.47%) |
Dec 19, 2018 | 21.99 | 22.12 | 21.54 | 21.67 | 8,454,754 | -0.17(-0.78%) |
Dec 18, 2018 | 21.92 | 22.00 | 21.77 | 21.84 | 5,342,649 | +0.12(+0.55%) |
Dec 17, 2018 | 21.77 | 21.86 | 21.62 | 21.72 | 5,743,373 | -0.17(-0.78%) |
Dec 14, 2018 | 21.92 | 22.01 | 21.89 | 21.89 | 4,306,635 | -0.32(-1.43%) |
Dec 13, 2018 | 22.25 | 22.31 | 22.16 | 22.21 | 7,569,762 | -0.05(-0.23%) |
Dec 12, 2018 | 22.19 | 22.37 | 22.18 | 22.26 | 6,497,532 | +0.34(+1.56%) |
Dec 11, 2018 | 22.08 | 22.10 | 21.75 | 21.92 | 8,702,099 | +0.10(+0.47%) |
Dec 10, 2018 | 21.90 | 21.96 | 21.60 | 21.81 | 4,922,712 | -0.15(-0.66%) |
Dec 07, 2018 | 22.31 | 22.36 | 21.90 | 21.96 | 12,300,681 | -0.39(-1.72%) |
Dec 06, 2018 | 22.18 | 22.36 | 21.95 | 22.34 | 7,531,117 | -0.32(-1.40%) |
Dec 04, 2018 | 23.25 | 23.28 | 22.63 | 22.66 | 4,549,930 | -0.68(-2.93%) |
Dec 03, 2018 | 23.38 | 23.40 | 23.27 | 23.34 | 3,267,005 | +0.38(+1.64%) |
Nov 30, 2018 | 22.93 | 22.98 | 22.81 | 22.97 | 2,280,106 | -0.21(-0.89%) |
Nov 29, 2018 | 23.17 | 23.22 | 23.06 | 23.17 | 2,895,630 | -0.13(-0.55%) |
Nov 28, 2018 | 22.94 | 23.33 | 22.85 | 23.30 | 4,528,482 | +0.32(+1.38%) |
Nov 27, 2018 | 23.02 | 23.06 | 22.86 | 22.99 | 3,750,962 | -0.17(-0.74%) |
Nov 26, 2018 | 23.08 | 23.19 | 23.02 | 23.16 | 5,725,619 | +0.43(+1.88%) |
Nov 23, 2018 | 22.63 | 22.77 | 22.63 | 22.73 | 1,400,410 | -0.25(-1.08%) |
Nov 21, 2018 | 22.98 | 22.98 | 22.98 | 0 | +0.39(+1.70%) | |
Nov 20, 2018 | 22.62 | 22.78 | 22.51 | 22.59 | 5,736,352 | -0.47(-2.04%) |
Nov 19, 2018 | 23.31 | 23.33 | 23.02 | 23.06 | 4,876,995 | -0.28(-1.21%) |
Nov 16, 2018 | 23.14 | 23.40 | 23.10 | 23.34 | 4,704,298 | -0.02(-0.07%) |
Nov 15, 2018 | 23.09 | 23.41 | 22.93 | 23.36 | 6,566,443 | +0.09(+0.37%) |
Nov 14, 2018 | 23.49 | 23.51 | 23.12 | 23.28 | 5,955,469 | +0.09(+0.37%) |
Nov 13, 2018 | 23.01 | 23.33 | 23.01 | 23.19 | 6,638,575 | +0.35(+1.54%) |
Nov 12, 2018 | 23.07 | 23.09 | 22.82 | 22.84 | 4,884,636 | -0.68(-2.87%) |
Nov 09, 2018 | 23.49 | 23.53 | 23.39 | 23.52 | 2,753,610 | -0.01(-0.04%) |
Nov 08, 2018 | 23.78 | 23.83 | 23.46 | 23.52 | 3,430,304 | -0.46(-1.93%) |
Nov 07, 2018 | 23.93 | 24.00 | 23.82 | 23.99 | 3,531,947 | +0.28(+1.19%) |
Nov 06, 2018 | 23.59 | 23.71 | 23.58 | 23.70 | 3,040,910 | +0.03(+0.11%) |
Nov 05, 2018 | 23.69 | 23.74 | 23.58 | 23.68 | 2,576,990 | -0.09(-0.40%) |
Nov 02, 2018 | 23.94 | 24.00 | 23.58 | 23.77 | 5,645,461 | +0.15(+0.65%) |