Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.98 | 24.77 | 23.95 | 24.55 | 2,924,060 | +0.39(+1.61%) |
Jan 30, 2019 | 24.42 | 24.64 | 23.77 | 24.16 | 3,997,965 | +0.00(+0.00%) |
Jan 29, 2019 | 24.08 | 24.43 | 23.97 | 24.16 | 2,290,527 | -0.02(-0.08%) |
Jan 28, 2019 | 23.58 | 24.33 | 23.45 | 24.18 | 3,519,765 | +0.39(+1.64%) |
Jan 25, 2019 | 23.61 | 23.97 | 23.47 | 23.79 | 3,070,100 | +0.46(+1.97%) |
Jan 24, 2019 | 23.25 | 23.63 | 23.14 | 23.33 | 3,128,132 | +0.04(+0.17%) |
Jan 23, 2019 | 23.15 | 23.79 | 22.94 | 23.29 | 3,572,192 | +0.37(+1.61%) |
Jan 22, 2019 | 22.81 | 23.02 | 22.52 | 22.92 | 4,242,918 | -0.17(-0.74%) |
Jan 18, 2019 | 23.08 | 23.30 | 22.74 | 23.09 | 3,910,600 | +0.06(+0.26%) |
Jan 17, 2019 | 22.23 | 23.17 | 22.16 | 23.03 | 3,249,809 | +0.68(+3.04%) |
Jan 16, 2019 | 22.50 | 22.75 | 22.29 | 22.35 | 3,185,118 | +0.01(+0.04%) |
Jan 15, 2019 | 22.15 | 22.66 | 22.08 | 22.34 | 3,225,496 | +0.09(+0.40%) |
Jan 14, 2019 | 22.23 | 22.47 | 22.06 | 22.25 | 3,683,981 | -0.37(-1.64%) |
Jan 11, 2019 | 22.40 | 23.01 | 21.95 | 22.62 | 3,633,600 | +0.09(+0.40%) |
Jan 10, 2019 | 23.20 | 23.29 | 22.36 | 22.53 | 5,422,139 | -0.80(-3.43%) |
Jan 09, 2019 | 22.88 | 23.57 | 22.71 | 23.33 | 5,106,613 | +0.65(+2.87%) |
Jan 08, 2019 | 22.67 | 23.13 | 22.09 | 22.68 | 6,039,033 | +0.32(+1.43%) |
Jan 07, 2019 | 22.29 | 23.08 | 21.87 | 22.36 | 7,012,359 | +1.11(+5.22%) |
Jan 04, 2019 | 20.95 | 21.84 | 20.95 | 21.25 | 6,179,400 | +0.76(+3.71%) |
Jan 03, 2019 | 20.20 | 21.10 | 20.05 | 20.49 | 5,666,131 | +0.26(+1.29%) |
Jan 02, 2019 | 18.71 | 20.37 | 18.48 | 20.23 | 7,468,680 | +1.76(+9.53%) |
Dec 31, 2018 | 18.92 | 19.02 | 18.26 | 18.47 | 4,476,700 | -0.32(-1.70%) |
Dec 28, 2018 | 18.62 | 19.24 | 18.49 | 18.79 | 4,542,300 | +0.23(+1.24%) |
Dec 27, 2018 | 18.45 | 18.64 | 17.80 | 18.56 | 4,496,688 | -0.29(-1.54%) |
Dec 26, 2018 | 17.96 | 18.88 | 17.20 | 18.85 | 4,781,310 | +1.21(+6.86%) |
Dec 24, 2018 | 17.75 | 18.06 | 17.34 | 17.64 | 3,851,800 | -0.47(-2.60%) |
Dec 21, 2018 | 18.91 | 18.92 | 17.73 | 18.11 | 9,349,200 | -0.61(-3.26%) |
Dec 20, 2018 | 19.50 | 19.83 | 18.24 | 18.72 | 9,938,000 | -0.97(-4.93%) |
Dec 19, 2018 | 20.97 | 21.31 | 19.49 | 19.69 | 7,976,549 | -1.17(-5.61%) |
Dec 18, 2018 | 21.79 | 21.98 | 20.60 | 20.86 | 6,429,866 | -0.70(-3.25%) |
Dec 17, 2018 | 22.57 | 22.93 | 21.50 | 21.56 | 6,860,500 | -1.31(-5.73%) |
Dec 14, 2018 | 24.06 | 24.59 | 22.46 | 22.87 | 8,167,000 | -0.78(-3.30%) |
Dec 13, 2018 | 24.34 | 24.72 | 23.55 | 23.65 | 2,588,948 | -0.48(-1.99%) |
Dec 12, 2018 | 23.56 | 25.27 | 23.50 | 24.13 | 5,917,390 | +1.05(+4.55%) |
Dec 11, 2018 | 23.17 | 23.57 | 22.81 | 23.08 | 2,271,941 | +0.23(+1.01%) |
Dec 10, 2018 | 23.50 | 23.62 | 22.27 | 22.85 | 4,368,643 | -0.81(-3.42%) |
Dec 07, 2018 | 24.19 | 24.51 | 23.42 | 23.66 | 2,761,600 | -0.59(-2.43%) |
Dec 06, 2018 | 23.98 | 24.27 | 23.38 | 24.25 | 3,979,391 | -0.22(-0.90%) |
Dec 04, 2018 | 25.00 | 25.77 | 24.36 | 24.47 | 4,883,100 | -0.81(-3.20%) |
Dec 03, 2018 | 24.80 | 25.30 | 24.30 | 25.28 | 4,526,697 | +0.93(+3.82%) |
Nov 30, 2018 | 23.78 | 24.42 | 23.57 | 24.35 | 3,519,100 | +0.63(+2.66%) |
Nov 29, 2018 | 23.32 | 24.05 | 23.02 | 23.72 | 2,686,405 | +0.42(+1.80%) |
Nov 28, 2018 | 22.87 | 23.38 | 22.76 | 23.30 | 2,921,404 | +0.53(+2.33%) |
Nov 27, 2018 | 23.00 | 23.41 | 22.61 | 22.77 | 3,793,881 | -0.79(-3.35%) |
Nov 26, 2018 | 23.50 | 23.97 | 23.20 | 23.56 | 2,711,580 | +0.30(+1.29%) |
Nov 23, 2018 | 22.99 | 23.52 | 22.72 | 23.26 | 1,447,000 | +0.15(+0.65%) |
Nov 21, 2018 | 23.11 | 23.11 | 23.11 | 0 | +0.36(+1.58%) | |
Nov 20, 2018 | 22.77 | 23.29 | 22.16 | 22.75 | 5,375,792 | -0.75(-3.19%) |
Nov 19, 2018 | 25.02 | 25.25 | 23.43 | 23.50 | 6,023,523 | -1.83(-7.22%) |
Nov 16, 2018 | 25.48 | 26.02 | 25.06 | 25.33 | 3,096,700 | -0.34(-1.32%) |
Nov 15, 2018 | 26.36 | 26.53 | 25.60 | 25.67 | 3,849,234 | -0.78(-2.95%) |
Nov 14, 2018 | 27.08 | 27.27 | 26.13 | 26.45 | 4,339,152 | -0.18(-0.68%) |
Nov 13, 2018 | 26.29 | 26.96 | 26.26 | 26.63 | 3,210,848 | +0.42(+1.60%) |
Nov 12, 2018 | 27.08 | 27.19 | 26.15 | 26.21 | 3,572,850 | -0.99(-3.64%) |
Nov 09, 2018 | 27.01 | 27.39 | 26.51 | 27.20 | 3,900,100 | -0.09(-0.33%) |
Nov 08, 2018 | 26.98 | 27.72 | 26.85 | 27.29 | 5,867,468 | +0.17(+0.63%) |
Nov 07, 2018 | 27.09 | 27.57 | 26.60 | 27.12 | 5,984,217 | +0.40(+1.50%) |
Nov 06, 2018 | 25.90 | 27.44 | 25.73 | 26.72 | 11,822,212 | +1.15(+4.50%) |
Nov 05, 2018 | 25.09 | 26.18 | 25.00 | 25.57 | 7,839,557 | +1.40(+5.79%) |
Nov 02, 2018 | 25.00 | 25.03 | 23.95 | 24.17 | 4,001,700 | -0.61(-2.46%) |