Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.26 | 21.48 | 21.03 | 21.28 | 1,178,125 | +0.33(+1.58%) |
Jan 30, 2019 | 21.03 | 21.12 | 20.67 | 20.95 | 1,096,561 | +0.30(+1.45%) |
Jan 29, 2019 | 20.67 | 20.71 | 20.54 | 20.65 | 597,542 | +0.17(+0.83%) |
Jan 28, 2019 | 20.59 | 20.78 | 20.41 | 20.48 | 907,096 | -0.22(-1.06%) |
Jan 25, 2019 | 20.63 | 20.98 | 20.52 | 20.70 | 603,700 | +0.20(+0.98%) |
Jan 24, 2019 | 20.81 | 20.99 | 20.49 | 20.50 | 693,345 | -0.25(-1.20%) |
Jan 23, 2019 | 20.63 | 20.82 | 20.44 | 20.75 | 796,924 | +0.30(+1.47%) |
Jan 22, 2019 | 21.05 | 21.11 | 20.33 | 20.45 | 1,343,710 | -0.57(-2.71%) |
Jan 18, 2019 | 21.70 | 21.72 | 20.87 | 21.02 | 1,436,400 | -0.77(-3.53%) |
Jan 17, 2019 | 22.25 | 22.32 | 21.70 | 21.79 | 1,818,013 | -1.01(-4.43%) |
Jan 16, 2019 | 22.49 | 22.90 | 22.20 | 22.80 | 2,259,342 | -0.60(-2.56%) |
Jan 15, 2019 | 23.33 | 23.44 | 23.10 | 23.40 | 618,807 | -0.05(-0.21%) |
Jan 14, 2019 | 23.20 | 23.57 | 23.06 | 23.45 | 1,163,598 | +0.22(+0.95%) |
Jan 11, 2019 | 23.50 | 23.68 | 23.05 | 23.23 | 2,167,600 | +0.58(+2.56%) |
Jan 10, 2019 | 23.03 | 23.08 | 22.50 | 22.65 | 500,952 | -0.46(-1.99%) |
Jan 09, 2019 | 23.12 | 23.30 | 22.84 | 23.11 | 493,264 | +0.08(+0.35%) |
Jan 08, 2019 | 22.82 | 23.03 | 22.73 | 23.03 | 1,079,957 | +0.21(+0.92%) |
Jan 07, 2019 | 22.27 | 22.91 | 22.08 | 22.82 | 780,181 | +0.68(+3.07%) |
Jan 04, 2019 | 22.88 | 23.34 | 21.93 | 22.14 | 1,367,900 | -0.55(-2.42%) |
Jan 03, 2019 | 22.81 | 22.99 | 22.53 | 22.69 | 664,415 | -0.13(-0.57%) |
Jan 02, 2019 | 22.30 | 22.96 | 22.23 | 22.82 | 596,667 | +0.69(+3.12%) |
Dec 31, 2018 | 22.11 | 22.20 | 21.78 | 22.13 | 368,000 | +0.14(+0.64%) |
Dec 28, 2018 | 22.00 | 22.20 | 21.77 | 21.99 | 491,700 | +0.02(+0.09%) |
Dec 27, 2018 | 21.77 | 21.98 | 21.47 | 21.97 | 693,960 | -0.02(-0.09%) |
Dec 26, 2018 | 21.46 | 21.99 | 21.15 | 21.99 | 534,274 | +0.86(+4.07%) |
Dec 24, 2018 | 21.39 | 21.57 | 20.95 | 21.13 | 327,760 | -0.44(-2.04%) |
Dec 21, 2018 | 22.00 | 22.19 | 21.55 | 21.57 | 1,022,500 | +0.43(+2.03%) |
Dec 20, 2018 | 21.57 | 21.60 | 21.04 | 21.14 | 617,614 | -0.13(-0.61%) |
Dec 19, 2018 | 22.13 | 22.29 | 21.14 | 21.27 | 613,018 | -0.69(-3.14%) |
Dec 18, 2018 | 22.01 | 22.16 | 21.81 | 21.96 | 700,925 | +0.11(+0.50%) |
Dec 17, 2018 | 21.95 | 22.31 | 21.73 | 21.85 | 1,180,440 | +0.74(+3.50%) |
Dec 14, 2018 | 21.00 | 21.59 | 20.95 | 21.11 | 414,402 | -0.21(-0.98%) |
Dec 13, 2018 | 21.47 | 21.52 | 21.01 | 21.32 | 803,887 | -0.40(-1.84%) |
Dec 12, 2018 | 22.02 | 22.27 | 21.70 | 21.72 | 548,077 | +0.39(+1.83%) |
Dec 11, 2018 | 21.41 | 21.76 | 21.27 | 21.33 | 780,704 | -0.10(-0.47%) |
Dec 10, 2018 | 20.58 | 21.47 | 20.52 | 21.43 | 1,667,324 | +0.38(+1.80%) |
Dec 07, 2018 | 21.70 | 21.92 | 20.76 | 21.05 | 1,584,575 | -0.53(-2.45%) |
Dec 06, 2018 | 21.48 | 21.97 | 21.23 | 21.58 | 1,941,728 | -0.57(-2.57%) |
Dec 04, 2018 | 22.75 | 22.86 | 21.99 | 22.15 | 1,213,493 | -0.47(-2.08%) |
Dec 03, 2018 | 23.24 | 23.36 | 22.48 | 22.62 | 745,443 | +0.18(+0.80%) |
Nov 30, 2018 | 22.39 | 22.70 | 22.32 | 22.44 | 819,500 | -0.10(-0.44%) |
Nov 29, 2018 | 23.01 | 23.08 | 22.50 | 22.54 | 905,980 | -0.06(-0.27%) |
Nov 28, 2018 | 22.35 | 22.61 | 21.49 | 22.60 | 1,073,504 | +0.62(+2.82%) |
Nov 27, 2018 | 21.93 | 22.25 | 21.62 | 21.98 | 1,266,966 | +0.50(+2.33%) |
Nov 26, 2018 | 21.75 | 22.00 | 21.38 | 21.48 | 486,878 | -0.13(-0.60%) |
Nov 23, 2018 | 22.22 | 22.25 | 21.58 | 21.61 | 644,415 | -0.03(-0.14%) |
Nov 21, 2018 | 21.64 | 21.64 | 21.64 | 0 | +0.53(+2.51%) | |
Nov 20, 2018 | 20.96 | 21.33 | 20.83 | 21.11 | 518,031 | -0.24(-1.12%) |
Nov 19, 2018 | 21.41 | 21.51 | 21.28 | 21.35 | 477,753 | -0.33(-1.52%) |
Nov 16, 2018 | 21.54 | 21.92 | 21.29 | 21.68 | 820,601 | -0.18(-0.82%) |
Nov 15, 2018 | 21.32 | 21.94 | 21.11 | 21.86 | 465,457 | +0.42(+1.96%) |
Nov 14, 2018 | 21.58 | 21.82 | 21.24 | 21.44 | 1,154,432 | +0.27(+1.27%) |
Nov 13, 2018 | 21.31 | 21.58 | 20.76 | 21.17 | 1,437,717 | -0.41(-1.90%) |
Nov 12, 2018 | 21.69 | 21.86 | 21.45 | 21.58 | 815,411 | -0.29(-1.33%) |
Nov 09, 2018 | 21.94 | 21.94 | 21.37 | 21.87 | 952,966 | -0.05(-0.23%) |
Nov 08, 2018 | 22.85 | 22.97 | 21.78 | 21.92 | 950,934 | -1.11(-4.82%) |
Nov 07, 2018 | 23.03 | 23.13 | 22.75 | 23.03 | 866,219 | -0.15(-0.65%) |
Nov 06, 2018 | 23.32 | 23.34 | 22.84 | 23.18 | 2,020,746 | -0.07(-0.30%) |
Nov 05, 2018 | 23.60 | 23.60 | 22.96 | 23.25 | 1,098,692 | +0.22(+0.95%) |
Nov 02, 2018 | 23.27 | 23.53 | 22.94 | 23.03 | 722,953 | -0.10(-0.43%) |