Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.66 | 21.81 | 21.62 | 21.76 | 1,880,547 | +0.21(+0.97%) |
Jan 30, 2019 | 21.27 | 21.62 | 21.21 | 21.55 | 2,209,614 | +0.15(+0.72%) |
Jan 29, 2019 | 21.42 | 21.44 | 21.32 | 21.40 | 1,511,030 | -0.03(-0.13%) |
Jan 28, 2019 | 21.38 | 21.46 | 21.29 | 21.42 | 1,898,262 | -0.43(-1.95%) |
Jan 25, 2019 | 21.78 | 21.93 | 21.74 | 21.85 | 1,927,980 | -0.14(-0.66%) |
Jan 24, 2019 | 21.89 | 22.03 | 21.89 | 21.99 | 1,471,527 | +0.16(+0.75%) |
Jan 23, 2019 | 21.76 | 21.84 | 21.72 | 21.83 | 766,079 | +0.05(+0.21%) |
Jan 22, 2019 | 21.82 | 21.89 | 21.74 | 21.78 | 1,741,860 | -0.33(-1.47%) |
Jan 18, 2019 | 22.09 | 22.12 | 22.04 | 22.11 | 1,510,761 | -0.06(-0.29%) |
Jan 17, 2019 | 21.97 | 22.22 | 21.97 | 22.17 | 3,708,704 | +0.10(+0.45%) |
Jan 16, 2019 | 21.92 | 22.13 | 21.92 | 22.07 | 797,336 | +0.18(+0.83%) |
Jan 15, 2019 | 21.88 | 22.32 | 21.87 | 21.89 | 1,137,922 | +0.19(+0.88%) |
Jan 14, 2019 | 21.71 | 21.81 | 21.62 | 21.70 | 821,309 | -0.31(-1.40%) |
Jan 11, 2019 | 21.91 | 22.03 | 21.87 | 22.01 | 770,021 | -0.07(-0.33%) |
Jan 10, 2019 | 21.89 | 22.08 | 21.86 | 22.08 | 957,076 | +0.01(+0.04%) |
Jan 09, 2019 | 22.01 | 22.12 | 22.00 | 22.07 | 1,371,818 | -0.08(-0.37%) |
Jan 08, 2019 | 22.08 | 22.20 | 22.06 | 22.16 | 790,192 | +0.05(+0.20%) |
Jan 07, 2019 | 22.26 | 22.26 | 22.06 | 22.11 | 954,261 | -0.28(-1.25%) |
Jan 04, 2019 | 22.05 | 22.45 | 22.01 | 22.39 | 1,726,995 | +0.62(+2.87%) |
Jan 03, 2019 | 21.89 | 21.89 | 21.68 | 21.77 | 1,180,497 | -0.48(-2.16%) |
Jan 02, 2019 | 22.02 | 22.25 | 22.01 | 22.25 | 1,032,064 | -0.20(-0.89%) |
Dec 31, 2018 | 22.43 | 22.49 | 22.36 | 22.45 | 828,360 | -0.05(-0.20%) |
Dec 28, 2018 | 22.35 | 22.55 | 22.29 | 22.49 | 2,005,546 | +0.32(+1.46%) |
Dec 27, 2018 | 21.90 | 22.21 | 21.90 | 22.17 | 1,849,864 | +0.10(+0.45%) |
Dec 26, 2018 | 21.89 | 22.10 | 21.84 | 22.07 | 2,107,590 | +0.35(+1.62%) |
Dec 24, 2018 | 21.81 | 21.92 | 21.71 | 21.71 | 1,122,553 | -0.21(-0.96%) |
Dec 21, 2018 | 22.01 | 22.18 | 21.92 | 21.92 | 2,637,136 | -0.45(-2.02%) |
Dec 20, 2018 | 22.43 | 22.56 | 22.29 | 22.38 | 2,858,506 | +0.42(+1.93%) |
Dec 19, 2018 | 22.30 | 22.40 | 21.82 | 21.95 | 3,664,761 | -0.19(-0.86%) |
Dec 18, 2018 | 22.03 | 22.29 | 21.99 | 22.14 | 2,211,812 | +0.58(+2.68%) |
Dec 17, 2018 | 21.62 | 21.70 | 21.46 | 21.56 | 2,883,567 | +0.19(+0.89%) |
Dec 14, 2018 | 21.35 | 21.52 | 21.35 | 21.37 | 1,799,475 | -0.12(-0.55%) |
Dec 13, 2018 | 21.53 | 21.56 | 21.43 | 21.49 | 4,602,502 | +0.08(+0.38%) |
Dec 12, 2018 | 21.17 | 21.50 | 21.17 | 21.41 | 2,395,110 | +0.68(+3.27%) |
Dec 11, 2018 | 20.76 | 20.83 | 20.61 | 20.73 | 2,197,856 | +0.58(+2.87%) |
Dec 10, 2018 | 20.28 | 20.39 | 20.02 | 20.15 | 3,006,861 | -0.88(-4.17%) |
Dec 07, 2018 | 21.43 | 21.46 | 21.01 | 21.03 | 1,771,369 | -0.51(-2.35%) |
Dec 06, 2018 | 21.16 | 21.57 | 21.10 | 21.54 | 2,332,450 | -0.25(-1.16%) |
Dec 04, 2018 | 22.05 | 22.09 | 21.77 | 21.79 | 1,677,754 | -0.28(-1.27%) |
Dec 03, 2018 | 22.07 | 22.07 | 21.92 | 22.07 | 1,181,788 | -0.01(-0.04%) |
Nov 30, 2018 | 22.18 | 22.20 | 22.05 | 22.08 | 965,245 | -0.12(-0.53%) |
Nov 29, 2018 | 22.15 | 22.32 | 22.09 | 22.20 | 1,329,782 | +0.20(+0.90%) |
Nov 28, 2018 | 21.66 | 22.01 | 21.52 | 22.00 | 1,782,649 | +0.36(+1.67%) |
Nov 27, 2018 | 21.51 | 21.64 | 21.49 | 21.63 | 893,162 | +0.14(+0.67%) |
Nov 26, 2018 | 21.42 | 21.52 | 21.40 | 21.49 | 2,841,715 | -0.02(-0.08%) |
Nov 23, 2018 | 21.48 | 21.59 | 21.46 | 21.51 | 943,999 | -0.05(-0.21%) |
Nov 21, 2018 | 21.55 | 21.55 | 21.55 | 0 | +0.22(+1.02%) | |
Nov 20, 2018 | 21.45 | 21.48 | 21.27 | 21.34 | 1,829,066 | -0.36(-1.67%) |
Nov 19, 2018 | 21.74 | 21.80 | 21.65 | 21.70 | 1,595,001 | +0.00(+0.00%) |
Nov 16, 2018 | 21.45 | 21.73 | 21.42 | 21.70 | 2,011,048 | +0.04(+0.17%) |
Nov 15, 2018 | 21.36 | 21.70 | 21.34 | 21.66 | 2,475,347 | +0.31(+1.44%) |
Nov 14, 2018 | 21.38 | 21.49 | 21.24 | 21.35 | 1,753,388 | +0.04(+0.17%) |
Nov 13, 2018 | 21.13 | 21.39 | 21.13 | 21.32 | 1,660,273 | +0.54(+2.61%) |
Nov 12, 2018 | 20.99 | 20.99 | 20.74 | 20.78 | 1,597,646 | -0.32(-1.50%) |
Nov 09, 2018 | 21.28 | 21.28 | 21.05 | 21.09 | 1,262,908 | -0.04(-0.17%) |
Nov 08, 2018 | 21.30 | 21.36 | 21.10 | 21.13 | 1,120,488 | -0.40(-1.85%) |
Nov 07, 2018 | 21.39 | 21.53 | 21.35 | 21.53 | 1,243,345 | +0.51(+2.41%) |
Nov 06, 2018 | 20.93 | 21.02 | 20.91 | 21.02 | 1,407,425 | -0.11(-0.51%) |
Nov 05, 2018 | 20.97 | 21.15 | 20.96 | 21.13 | 2,218,501 | +0.14(+0.65%) |
Nov 02, 2018 | 21.13 | 21.19 | 20.84 | 20.99 | 2,891,200 | +0.07(+0.35%) |