Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.88 | 22.26 | 21.88 | 22.03 | 6,162,362 | +0.09(+0.43%) |
Jan 30, 2019 | 21.23 | 22.28 | 21.08 | 21.94 | 18,861,958 | -1.80(-7.59%) |
Jan 29, 2019 | 23.99 | 24.08 | 23.59 | 23.74 | 5,170,722 | -0.17(-0.71%) |
Jan 28, 2019 | 23.74 | 23.99 | 23.63 | 23.91 | 4,571,370 | -0.20(-0.81%) |
Jan 25, 2019 | 24.17 | 24.30 | 24.02 | 24.10 | 2,688,943 | +0.17(+0.71%) |
Jan 24, 2019 | 23.78 | 24.17 | 23.67 | 23.93 | 2,738,847 | +0.16(+0.68%) |
Jan 23, 2019 | 23.72 | 24.09 | 23.56 | 23.77 | 3,040,234 | +0.13(+0.54%) |
Jan 22, 2019 | 23.96 | 23.97 | 23.46 | 23.64 | 3,604,781 | -0.41(-1.70%) |
Jan 18, 2019 | 23.89 | 24.30 | 23.85 | 24.05 | 3,563,983 | +0.31(+1.32%) |
Jan 17, 2019 | 23.74 | 23.81 | 23.42 | 23.74 | 4,005,340 | -0.10(-0.43%) |
Jan 16, 2019 | 23.88 | 24.00 | 23.79 | 23.84 | 2,329,301 | -0.05(-0.21%) |
Jan 15, 2019 | 23.67 | 23.96 | 23.55 | 23.89 | 3,013,658 | +0.20(+0.82%) |
Jan 14, 2019 | 23.71 | 23.85 | 23.64 | 23.69 | 2,383,609 | -0.20(-0.82%) |
Jan 11, 2019 | 23.85 | 24.07 | 23.73 | 23.89 | 2,970,731 | -0.11(-0.46%) |
Jan 10, 2019 | 23.65 | 24.02 | 23.59 | 24.00 | 2,681,566 | +0.09(+0.39%) |
Jan 09, 2019 | 23.74 | 24.00 | 23.62 | 23.91 | 2,978,285 | +0.24(+1.00%) |
Jan 08, 2019 | 23.59 | 23.73 | 23.23 | 23.67 | 3,141,407 | +0.30(+1.27%) |
Jan 07, 2019 | 22.98 | 23.51 | 22.92 | 23.37 | 2,844,068 | +0.44(+1.93%) |
Jan 04, 2019 | 22.43 | 23.02 | 22.39 | 22.93 | 3,284,785 | +0.85(+3.85%) |
Jan 03, 2019 | 22.59 | 22.67 | 21.98 | 22.08 | 5,973,889 | -0.76(-3.31%) |
Jan 02, 2019 | 22.56 | 22.95 | 22.49 | 22.84 | 2,760,934 | -0.02(-0.07%) |
Dec 31, 2018 | 22.84 | 22.90 | 22.61 | 22.85 | 2,544,339 | +0.14(+0.60%) |
Dec 28, 2018 | 22.89 | 23.02 | 22.56 | 22.72 | 2,603,217 | -0.04(-0.19%) |
Dec 27, 2018 | 22.27 | 22.76 | 21.94 | 22.76 | 3,389,327 | +0.17(+0.75%) |
Dec 26, 2018 | 21.79 | 22.59 | 21.49 | 22.59 | 5,708,194 | +0.88(+4.07%) |
Dec 24, 2018 | 22.17 | 22.35 | 21.71 | 21.71 | 2,427,408 | -0.57(-2.55%) |
Dec 21, 2018 | 22.99 | 23.14 | 22.19 | 22.27 | 8,528,312 | -0.60(-2.64%) |
Dec 20, 2018 | 22.79 | 23.02 | 22.46 | 22.88 | 6,920,770 | -0.02(-0.07%) |
Dec 19, 2018 | 23.57 | 23.74 | 22.76 | 22.89 | 5,176,328 | -0.69(-2.92%) |
Dec 18, 2018 | 23.37 | 23.94 | 23.23 | 23.58 | 5,788,510 | +0.33(+1.42%) |
Dec 17, 2018 | 23.43 | 23.63 | 23.19 | 23.25 | 8,247,649 | -0.33(-1.40%) |
Dec 14, 2018 | 23.47 | 23.66 | 23.32 | 23.58 | 3,649,826 | -0.28(-1.17%) |
Dec 13, 2018 | 24.30 | 24.33 | 23.36 | 23.86 | 7,213,782 | -0.31(-1.27%) |
Dec 12, 2018 | 24.06 | 24.33 | 24.01 | 24.17 | 5,862,394 | +0.54(+2.26%) |
Dec 11, 2018 | 23.87 | 24.12 | 23.43 | 23.63 | 5,131,705 | +0.19(+0.80%) |
Dec 10, 2018 | 23.48 | 23.68 | 23.10 | 23.45 | 4,969,066 | -0.04(-0.18%) |
Dec 07, 2018 | 24.12 | 24.26 | 23.27 | 23.49 | 3,621,565 | -0.64(-2.64%) |
Dec 06, 2018 | 23.75 | 24.13 | 23.50 | 24.13 | 3,856,780 | +0.03(+0.11%) |
Dec 04, 2018 | 24.72 | 24.87 | 24.03 | 24.10 | 3,335,773 | -0.65(-2.61%) |
Dec 03, 2018 | 24.64 | 24.75 | 24.49 | 24.75 | 2,905,724 | +0.51(+2.12%) |
Nov 30, 2018 | 24.01 | 24.28 | 23.97 | 24.23 | 5,370,586 | +0.10(+0.42%) |
Nov 29, 2018 | 24.66 | 24.75 | 24.10 | 24.13 | 4,535,101 | -0.72(-2.89%) |
Nov 28, 2018 | 23.68 | 24.87 | 23.63 | 24.85 | 9,811,543 | +1.22(+5.18%) |
Nov 27, 2018 | 23.30 | 23.68 | 23.09 | 23.62 | 4,573,110 | +0.26(+1.12%) |
Nov 26, 2018 | 23.42 | 23.50 | 23.20 | 23.36 | 2,338,249 | +0.14(+0.58%) |
Nov 23, 2018 | 23.05 | 23.40 | 23.05 | 23.23 | 1,014,212 | -0.03(-0.15%) |
Nov 21, 2018 | 23.26 | 23.26 | 23.26 | 0 | +0.24(+1.06%) | |
Nov 20, 2018 | 23.24 | 23.47 | 22.88 | 23.02 | 3,829,445 | -0.67(-2.82%) |
Nov 19, 2018 | 24.10 | 24.10 | 23.61 | 23.68 | 3,916,590 | -0.45(-1.85%) |
Nov 16, 2018 | 23.81 | 24.25 | 23.72 | 24.13 | 4,080,427 | +0.23(+0.95%) |
Nov 15, 2018 | 23.77 | 23.94 | 23.59 | 23.90 | 5,983,487 | +0.15(+0.64%) |
Nov 14, 2018 | 24.11 | 24.22 | 23.69 | 23.75 | 5,768,878 | -0.14(-0.57%) |
Nov 13, 2018 | 24.10 | 24.26 | 23.78 | 23.89 | 4,702,217 | -0.08(-0.32%) |
Nov 12, 2018 | 24.37 | 24.73 | 23.94 | 23.96 | 5,907,626 | -0.62(-2.51%) |
Nov 09, 2018 | 25.81 | 25.89 | 24.56 | 24.58 | 11,632,991 | -1.31(-5.05%) |
Nov 08, 2018 | 25.67 | 26.00 | 25.55 | 25.89 | 6,281,906 | +0.19(+0.76%) |
Nov 07, 2018 | 25.53 | 25.87 | 25.35 | 25.69 | 6,313,951 | +0.24(+0.96%) |
Nov 06, 2018 | 25.22 | 25.45 | 25.19 | 25.45 | 3,587,575 | +0.28(+1.11%) |
Nov 05, 2018 | 25.17 | 25.45 | 25.07 | 25.17 | 4,319,830 | +0.04(+0.17%) |
Nov 02, 2018 | 25.16 | 25.38 | 24.91 | 25.13 | 5,381,131 | +0.11(+0.44%) |