Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.87 | 22.25 | 21.87 | 22.02 | 6,165,119 | +0.09(+0.43%) |
Jan 30, 2019 | 21.22 | 22.27 | 21.07 | 21.93 | 18,870,396 | -1.80(-7.58%) |
Jan 29, 2019 | 23.98 | 24.06 | 23.58 | 23.73 | 5,173,036 | -0.17(-0.71%) |
Jan 28, 2019 | 23.73 | 23.98 | 23.62 | 23.89 | 4,573,415 | -0.20(-0.81%) |
Jan 25, 2019 | 24.16 | 24.29 | 24.01 | 24.09 | 2,690,146 | +0.17(+0.71%) |
Jan 24, 2019 | 23.77 | 24.16 | 23.66 | 23.92 | 2,740,073 | +0.16(+0.68%) |
Jan 23, 2019 | 23.71 | 24.08 | 23.55 | 23.76 | 3,041,594 | +0.13(+0.54%) |
Jan 22, 2019 | 23.95 | 23.96 | 23.45 | 23.63 | 3,606,394 | -0.41(-1.69%) |
Jan 18, 2019 | 23.88 | 24.29 | 23.84 | 24.04 | 3,565,577 | +0.31(+1.32%) |
Jan 17, 2019 | 23.73 | 23.80 | 23.41 | 23.73 | 4,007,132 | -0.10(-0.43%) |
Jan 16, 2019 | 23.87 | 23.99 | 23.78 | 23.83 | 2,330,343 | -0.05(-0.21%) |
Jan 15, 2019 | 23.66 | 23.95 | 23.54 | 23.88 | 3,015,006 | +0.20(+0.82%) |
Jan 14, 2019 | 23.70 | 23.84 | 23.63 | 23.68 | 2,384,675 | -0.20(-0.82%) |
Jan 11, 2019 | 23.84 | 24.06 | 23.72 | 23.88 | 2,972,060 | -0.11(-0.46%) |
Jan 10, 2019 | 23.64 | 24.01 | 23.58 | 23.99 | 2,682,766 | +0.09(+0.39%) |
Jan 09, 2019 | 23.73 | 23.99 | 23.61 | 23.89 | 2,979,618 | +0.24(+1.00%) |
Jan 08, 2019 | 23.58 | 23.72 | 23.22 | 23.66 | 3,142,812 | +0.30(+1.27%) |
Jan 07, 2019 | 22.97 | 23.50 | 22.91 | 23.36 | 2,845,340 | +0.44(+1.93%) |
Jan 04, 2019 | 22.42 | 23.01 | 22.38 | 22.92 | 3,286,254 | +0.85(+3.85%) |
Jan 03, 2019 | 22.58 | 22.66 | 21.97 | 22.07 | 5,976,562 | -0.76(-3.31%) |
Jan 02, 2019 | 22.55 | 22.94 | 22.48 | 22.83 | 2,762,169 | -0.02(-0.07%) |
Dec 31, 2018 | 22.83 | 22.89 | 22.60 | 22.84 | 2,545,477 | +0.14(+0.60%) |
Dec 28, 2018 | 22.88 | 23.01 | 22.55 | 22.71 | 2,604,381 | -0.04(-0.19%) |
Dec 27, 2018 | 22.26 | 22.75 | 21.93 | 22.75 | 3,390,843 | +0.17(+0.75%) |
Dec 26, 2018 | 21.78 | 22.58 | 21.48 | 22.58 | 5,710,748 | +0.88(+4.07%) |
Dec 24, 2018 | 22.16 | 22.34 | 21.70 | 21.70 | 2,428,494 | -0.57(-2.55%) |
Dec 21, 2018 | 22.98 | 23.13 | 22.18 | 22.27 | 8,532,128 | -0.60(-2.64%) |
Dec 20, 2018 | 22.78 | 23.01 | 22.45 | 22.87 | 6,923,867 | -0.02(-0.07%) |
Dec 19, 2018 | 23.56 | 23.73 | 22.75 | 22.88 | 5,178,643 | -0.69(-2.92%) |
Dec 18, 2018 | 23.36 | 23.93 | 23.22 | 23.57 | 5,791,100 | +0.33(+1.42%) |
Dec 17, 2018 | 23.42 | 23.61 | 23.18 | 23.24 | 8,251,339 | -0.33(-1.40%) |
Dec 14, 2018 | 23.46 | 23.64 | 23.31 | 23.57 | 3,651,459 | -0.28(-1.17%) |
Dec 13, 2018 | 24.29 | 24.32 | 23.35 | 23.85 | 7,217,009 | -0.31(-1.26%) |
Dec 12, 2018 | 24.05 | 24.32 | 24.00 | 24.16 | 5,865,016 | +0.53(+2.26%) |
Dec 11, 2018 | 23.86 | 24.11 | 23.42 | 23.62 | 5,134,001 | +0.19(+0.80%) |
Dec 10, 2018 | 23.47 | 23.67 | 23.09 | 23.44 | 4,971,289 | -0.04(-0.18%) |
Dec 07, 2018 | 24.11 | 24.25 | 23.26 | 23.48 | 3,623,185 | -0.64(-2.64%) |
Dec 06, 2018 | 23.74 | 24.12 | 23.49 | 24.12 | 3,858,505 | +0.03(+0.11%) |
Dec 04, 2018 | 24.71 | 24.86 | 24.02 | 24.09 | 3,337,265 | -0.65(-2.61%) |
Dec 03, 2018 | 24.63 | 24.74 | 24.48 | 24.74 | 2,907,024 | +0.51(+2.13%) |
Nov 30, 2018 | 24.00 | 24.27 | 23.96 | 24.22 | 5,372,989 | +0.10(+0.42%) |
Nov 29, 2018 | 24.65 | 24.74 | 24.09 | 24.12 | 4,537,130 | -0.72(-2.89%) |
Nov 28, 2018 | 23.67 | 24.86 | 23.62 | 24.84 | 9,815,933 | +1.22(+5.18%) |
Nov 27, 2018 | 23.29 | 23.67 | 23.08 | 23.61 | 4,575,156 | +0.26(+1.12%) |
Nov 26, 2018 | 23.41 | 23.49 | 23.19 | 23.35 | 2,339,296 | +0.14(+0.58%) |
Nov 23, 2018 | 23.04 | 23.39 | 23.04 | 23.22 | 1,014,666 | -0.03(-0.15%) |
Nov 21, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.24(+1.06%) | |
Nov 20, 2018 | 23.23 | 23.46 | 22.87 | 23.01 | 3,831,158 | -0.67(-2.82%) |
Nov 19, 2018 | 24.09 | 24.09 | 23.60 | 23.67 | 3,918,343 | -0.45(-1.85%) |
Nov 16, 2018 | 23.80 | 24.24 | 23.71 | 24.12 | 4,082,253 | +0.23(+0.95%) |
Nov 15, 2018 | 23.76 | 23.93 | 23.58 | 23.89 | 5,986,165 | +0.15(+0.64%) |
Nov 14, 2018 | 24.10 | 24.21 | 23.68 | 23.74 | 5,771,460 | -0.14(-0.57%) |
Nov 13, 2018 | 24.09 | 24.25 | 23.77 | 23.87 | 4,704,321 | -0.08(-0.32%) |
Nov 12, 2018 | 24.36 | 24.72 | 23.93 | 23.95 | 5,910,270 | -0.62(-2.51%) |
Nov 09, 2018 | 25.80 | 25.88 | 24.55 | 24.57 | 11,638,197 | -1.31(-5.05%) |
Nov 08, 2018 | 25.66 | 25.98 | 25.54 | 25.87 | 6,284,717 | +0.19(+0.76%) |
Nov 07, 2018 | 25.52 | 25.86 | 25.34 | 25.68 | 6,316,776 | +0.24(+0.96%) |
Nov 06, 2018 | 25.21 | 25.44 | 25.17 | 25.44 | 3,589,181 | +0.28(+1.11%) |
Nov 05, 2018 | 25.16 | 25.44 | 25.06 | 25.16 | 4,321,763 | +0.04(+0.17%) |
Nov 02, 2018 | 25.15 | 25.37 | 24.90 | 25.11 | 5,383,538 | +0.11(+0.44%) |