Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.30 | 24.64 | 24.11 | 24.24 | 1,561,082 | -0.02(-0.08%) |
Jan 30, 2019 | 23.86 | 24.29 | 23.55 | 24.26 | 1,578,520 | +0.65(+2.75%) |
Jan 29, 2019 | 24.12 | 24.33 | 23.49 | 23.61 | 1,424,846 | -0.52(-2.15%) |
Jan 28, 2019 | 23.84 | 24.37 | 23.70 | 24.13 | 2,619,213 | -0.06(-0.25%) |
Jan 25, 2019 | 24.60 | 24.65 | 24.07 | 24.19 | 1,124,600 | +0.00(+0.00%) |
Jan 24, 2019 | 23.84 | 24.35 | 23.61 | 24.19 | 1,131,359 | +0.31(+1.30%) |
Jan 23, 2019 | 24.28 | 24.44 | 23.75 | 23.88 | 1,033,869 | -0.25(-1.04%) |
Jan 22, 2019 | 24.37 | 24.45 | 23.68 | 24.13 | 1,383,939 | -0.47(-1.91%) |
Jan 18, 2019 | 24.35 | 24.74 | 24.24 | 24.60 | 1,426,600 | +0.25(+1.03%) |
Jan 17, 2019 | 24.31 | 24.42 | 23.69 | 24.35 | 1,681,635 | +0.45(+1.88%) |
Jan 16, 2019 | 23.50 | 24.15 | 23.49 | 23.90 | 1,394,123 | +0.31(+1.31%) |
Jan 15, 2019 | 23.96 | 24.06 | 23.39 | 23.59 | 1,589,459 | -0.13(-0.55%) |
Jan 14, 2019 | 24.57 | 24.75 | 23.70 | 23.72 | 1,522,633 | -1.14(-4.59%) |
Jan 11, 2019 | 24.48 | 24.97 | 24.14 | 24.86 | 2,592,000 | +0.30(+1.22%) |
Jan 10, 2019 | 23.74 | 24.68 | 23.59 | 24.56 | 2,368,662 | +0.74(+3.11%) |
Jan 09, 2019 | 23.40 | 24.09 | 23.17 | 23.82 | 1,664,505 | +0.63(+2.72%) |
Jan 08, 2019 | 22.79 | 23.25 | 22.21 | 23.19 | 2,292,999 | +0.68(+3.02%) |
Jan 07, 2019 | 21.00 | 22.63 | 20.76 | 22.51 | 3,688,900 | +1.33(+6.28%) |
Jan 04, 2019 | 20.36 | 21.42 | 20.33 | 21.18 | 2,910,200 | +1.24(+6.22%) |
Jan 03, 2019 | 19.23 | 20.29 | 19.12 | 19.94 | 2,958,563 | +0.49(+2.52%) |
Jan 02, 2019 | 18.50 | 19.74 | 18.28 | 19.45 | 2,580,860 | +0.62(+3.29%) |
Dec 31, 2018 | 18.88 | 19.05 | 18.02 | 18.83 | 1,933,800 | +0.20(+1.07%) |
Dec 28, 2018 | 18.73 | 19.12 | 18.40 | 18.63 | 1,554,800 | -0.11(-0.59%) |
Dec 27, 2018 | 18.70 | 19.04 | 17.81 | 18.74 | 11,567,039 | -0.24(-1.26%) |
Dec 26, 2018 | 17.71 | 19.01 | 17.62 | 18.98 | 2,373,757 | +1.30(+7.35%) |
Dec 24, 2018 | 17.62 | 18.12 | 17.30 | 17.68 | 1,149,400 | -0.26(-1.45%) |
Dec 21, 2018 | 18.82 | 18.95 | 17.92 | 17.94 | 4,500,300 | -0.97(-5.13%) |
Dec 20, 2018 | 19.53 | 19.86 | 18.64 | 18.91 | 3,096,628 | -0.85(-4.30%) |
Dec 19, 2018 | 21.46 | 21.74 | 19.67 | 19.76 | 3,854,533 | -1.63(-7.62%) |
Dec 18, 2018 | 21.95 | 22.30 | 21.36 | 21.39 | 1,886,533 | -0.39(-1.79%) |
Dec 17, 2018 | 22.50 | 23.00 | 21.56 | 21.78 | 1,679,973 | -0.72(-3.20%) |
Dec 14, 2018 | 22.50 | 23.15 | 22.25 | 22.50 | 1,508,100 | -0.09(-0.40%) |
Dec 13, 2018 | 23.28 | 23.40 | 22.57 | 22.59 | 1,778,479 | -0.39(-1.70%) |
Dec 12, 2018 | 22.28 | 23.35 | 22.19 | 22.98 | 1,341,878 | +0.98(+4.45%) |
Dec 11, 2018 | 23.04 | 23.28 | 21.94 | 22.00 | 1,945,856 | -0.78(-3.42%) |
Dec 10, 2018 | 22.46 | 22.83 | 22.20 | 22.78 | 2,191,583 | +0.20(+0.89%) |
Dec 07, 2018 | 23.20 | 23.44 | 22.36 | 22.58 | 2,925,100 | -0.31(-1.35%) |
Dec 06, 2018 | 21.74 | 22.92 | 21.51 | 22.89 | 3,334,574 | +0.75(+3.39%) |
Dec 04, 2018 | 22.73 | 22.96 | 22.08 | 22.14 | 2,203,500 | -0.62(-2.72%) |
Dec 03, 2018 | 22.62 | 23.08 | 22.34 | 22.76 | 1,631,418 | +0.65(+2.94%) |
Nov 30, 2018 | 22.20 | 22.44 | 21.93 | 22.11 | 2,280,000 | -0.27(-1.21%) |
Nov 29, 2018 | 22.50 | 22.69 | 21.92 | 22.38 | 1,954,896 | -0.30(-1.32%) |
Nov 28, 2018 | 22.17 | 22.89 | 21.84 | 22.68 | 2,202,494 | +0.66(+3.00%) |
Nov 27, 2018 | 21.71 | 22.28 | 21.46 | 22.02 | 2,002,069 | +0.24(+1.10%) |
Nov 26, 2018 | 21.03 | 21.88 | 21.03 | 21.78 | 1,303,212 | +1.04(+5.01%) |
Nov 23, 2018 | 20.85 | 21.32 | 20.71 | 20.74 | 861,300 | -0.31(-1.47%) |
Nov 21, 2018 | 21.05 | 21.05 | 21.05 | 0 | +0.53(+2.58%) | |
Nov 20, 2018 | 20.80 | 20.85 | 20.15 | 20.52 | 1,797,750 | -0.48(-2.29%) |
Nov 19, 2018 | 21.38 | 21.50 | 20.80 | 21.00 | 1,843,290 | -0.40(-1.87%) |
Nov 16, 2018 | 21.38 | 21.86 | 21.06 | 21.40 | 2,396,000 | +0.03(+0.14%) |
Nov 15, 2018 | 21.14 | 21.40 | 20.35 | 21.37 | 2,439,350 | +0.05(+0.23%) |
Nov 14, 2018 | 20.35 | 21.92 | 20.30 | 21.32 | 3,586,235 | +1.56(+7.89%) |
Nov 13, 2018 | 20.23 | 20.75 | 19.59 | 19.76 | 2,161,970 | -0.30(-1.50%) |
Nov 12, 2018 | 20.81 | 21.04 | 18.76 | 20.06 | 2,686,177 | -0.86(-4.11%) |
Nov 09, 2018 | 21.39 | 21.83 | 20.56 | 20.92 | 4,416,600 | -0.77(-3.55%) |
Nov 08, 2018 | 22.08 | 22.27 | 21.40 | 21.69 | 1,933,404 | -0.71(-3.17%) |
Nov 07, 2018 | 22.34 | 22.65 | 21.65 | 22.40 | 3,025,974 | +0.17(+0.76%) |
Nov 06, 2018 | 22.28 | 22.76 | 21.77 | 22.23 | 1,867,160 | +0.06(+0.27%) |
Nov 05, 2018 | 23.18 | 23.29 | 21.95 | 22.17 | 4,014,269 | -1.03(-4.44%) |
Nov 02, 2018 | 23.95 | 24.81 | 22.84 | 23.20 | 3,250,800 | -0.68(-2.85%) |