Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.90 | 22.24 | 21.76 | 22.22 | 2,316,782 | +0.24(+1.08%) |
Jan 30, 2019 | 21.81 | 22.11 | 21.68 | 21.98 | 1,813,593 | +0.31(+1.43%) |
Jan 29, 2019 | 21.48 | 21.68 | 21.47 | 21.67 | 1,606,524 | +0.21(+0.96%) |
Jan 28, 2019 | 21.13 | 21.56 | 21.09 | 21.46 | 2,044,183 | +0.19(+0.90%) |
Jan 25, 2019 | 20.90 | 21.30 | 20.77 | 21.27 | 1,738,909 | +0.53(+2.56%) |
Jan 24, 2019 | 20.72 | 20.83 | 20.61 | 20.74 | 1,258,038 | +0.02(+0.11%) |
Jan 23, 2019 | 20.86 | 20.93 | 20.58 | 20.72 | 1,875,793 | -0.09(-0.43%) |
Jan 22, 2019 | 21.16 | 21.21 | 20.61 | 20.80 | 1,732,270 | -0.40(-1.88%) |
Jan 18, 2019 | 21.22 | 21.33 | 21.05 | 21.20 | 2,498,117 | +0.08(+0.38%) |
Jan 17, 2019 | 21.25 | 21.41 | 20.97 | 21.12 | 2,719,063 | -0.27(-1.28%) |
Jan 16, 2019 | 21.11 | 21.49 | 21.11 | 21.40 | 1,879,474 | +0.38(+1.79%) |
Jan 15, 2019 | 20.92 | 21.17 | 20.90 | 21.02 | 1,790,002 | +0.15(+0.71%) |
Jan 14, 2019 | 20.87 | 21.01 | 20.70 | 20.87 | 1,799,194 | -0.13(-0.63%) |
Jan 11, 2019 | 21.09 | 21.14 | 20.82 | 21.00 | 1,654,583 | -0.04(-0.18%) |
Jan 10, 2019 | 20.83 | 21.21 | 20.74 | 21.04 | 3,425,840 | +0.23(+1.10%) |
Jan 09, 2019 | 20.82 | 20.97 | 20.45 | 20.81 | 3,163,256 | +0.16(+0.79%) |
Jan 08, 2019 | 19.99 | 20.66 | 19.87 | 20.65 | 2,885,468 | +0.91(+4.60%) |
Jan 07, 2019 | 19.49 | 19.91 | 19.42 | 19.74 | 2,397,191 | +0.33(+1.71%) |
Jan 04, 2019 | 19.17 | 19.56 | 19.04 | 19.41 | 1,945,867 | +0.51(+2.70%) |
Jan 03, 2019 | 18.81 | 19.23 | 18.70 | 18.90 | 1,918,241 | +0.01(+0.08%) |
Jan 02, 2019 | 18.92 | 19.08 | 18.69 | 18.88 | 1,582,908 | -0.31(-1.62%) |
Dec 31, 2018 | 19.18 | 19.19 | 18.87 | 19.19 | 1,671,096 | +0.12(+0.62%) |
Dec 28, 2018 | 19.10 | 19.32 | 18.83 | 19.08 | 2,235,663 | +0.09(+0.47%) |
Dec 27, 2018 | 18.78 | 19.00 | 18.31 | 18.99 | 2,696,101 | +0.04(+0.19%) |
Dec 26, 2018 | 18.23 | 18.97 | 18.02 | 18.95 | 1,753,929 | +0.74(+4.06%) |
Dec 24, 2018 | 18.70 | 18.85 | 18.18 | 18.21 | 884,793 | -0.60(-3.18%) |
Dec 21, 2018 | 18.99 | 19.22 | 18.66 | 18.81 | 4,576,966 | -0.18(-0.94%) |
Dec 20, 2018 | 19.45 | 19.46 | 18.77 | 18.99 | 3,340,208 | -0.60(-3.09%) |
Dec 19, 2018 | 19.90 | 20.17 | 19.50 | 19.59 | 2,772,552 | -0.34(-1.71%) |
Dec 18, 2018 | 19.80 | 20.05 | 19.76 | 19.93 | 2,053,298 | +0.28(+1.45%) |
Dec 17, 2018 | 20.52 | 20.52 | 19.52 | 19.65 | 2,822,455 | -0.87(-4.23%) |
Dec 14, 2018 | 20.34 | 20.62 | 20.32 | 20.52 | 3,604,424 | +0.11(+0.56%) |
Dec 13, 2018 | 20.88 | 21.31 | 20.35 | 20.40 | 3,563,397 | -0.43(-2.05%) |
Dec 12, 2018 | 20.91 | 21.26 | 20.81 | 20.83 | 2,359,121 | +0.07(+0.34%) |
Dec 11, 2018 | 21.26 | 21.44 | 20.76 | 20.76 | 1,659,515 | -0.39(-1.85%) |
Dec 10, 2018 | 21.40 | 21.43 | 20.94 | 21.15 | 2,265,121 | -0.30(-1.39%) |
Dec 07, 2018 | 21.78 | 21.88 | 21.45 | 21.45 | 1,743,291 | -0.36(-1.66%) |
Dec 06, 2018 | 21.37 | 21.87 | 21.22 | 21.81 | 3,070,232 | +0.26(+1.22%) |
Dec 04, 2018 | 22.25 | 22.28 | 21.55 | 21.55 | 3,218,979 | -0.73(-3.29%) |
Dec 03, 2018 | 21.99 | 22.28 | 21.77 | 22.28 | 1,711,029 | +0.36(+1.65%) |
Nov 30, 2018 | 21.82 | 21.94 | 21.55 | 21.92 | 3,447,068 | +0.17(+0.78%) |
Nov 29, 2018 | 21.80 | 21.95 | 21.58 | 21.75 | 2,619,380 | -0.08(-0.36%) |
Nov 28, 2018 | 21.58 | 21.86 | 21.33 | 21.82 | 2,047,454 | +0.22(+1.02%) |
Nov 27, 2018 | 21.68 | 21.79 | 21.53 | 21.60 | 2,748,246 | -0.19(-0.88%) |
Nov 26, 2018 | 21.63 | 21.80 | 21.52 | 21.80 | 2,196,183 | +0.32(+1.49%) |
Nov 23, 2018 | 21.48 | 21.65 | 21.26 | 21.48 | 952,573 | -0.10(-0.46%) |
Nov 21, 2018 | 21.58 | 21.58 | 21.58 | 0 | -0.26(-1.17%) | |
Nov 20, 2018 | 21.72 | 21.98 | 21.63 | 21.83 | 2,102,822 | +0.05(+0.23%) |
Nov 19, 2018 | 21.89 | 21.93 | 21.65 | 21.78 | 2,346,682 | -0.07(-0.33%) |
Nov 16, 2018 | 21.91 | 22.07 | 21.58 | 21.85 | 2,351,903 | -0.12(-0.55%) |
Nov 15, 2018 | 21.88 | 22.02 | 21.64 | 21.97 | 2,941,032 | -0.10(-0.45%) |
Nov 14, 2018 | 22.28 | 22.29 | 21.74 | 22.07 | 2,333,033 | -0.01(-0.06%) |
Nov 13, 2018 | 21.91 | 22.17 | 21.77 | 22.09 | 2,166,935 | +0.26(+1.21%) |
Nov 12, 2018 | 21.94 | 22.12 | 21.78 | 21.82 | 2,585,970 | -0.11(-0.52%) |
Nov 09, 2018 | 21.90 | 21.97 | 21.72 | 21.94 | 2,101,315 | -0.01(-0.07%) |
Nov 08, 2018 | 21.92 | 22.11 | 21.72 | 21.95 | 2,871,812 | +0.01(+0.07%) |
Nov 07, 2018 | 21.22 | 21.95 | 21.22 | 21.94 | 3,213,316 | +0.85(+4.05%) |
Nov 06, 2018 | 21.31 | 21.50 | 20.77 | 21.08 | 3,921,488 | -0.26(-1.23%) |
Nov 05, 2018 | 20.91 | 21.46 | 20.91 | 21.35 | 2,654,079 | +0.43(+2.04%) |
Nov 02, 2018 | 21.28 | 21.78 | 20.08 | 20.92 | 4,078,461 | -0.18(-0.84%) |