Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.96 | 24.12 | 23.50 | 23.61 | 5,872,875 | -0.38(-1.58%) |
Jan 30, 2019 | 24.25 | 24.48 | 23.90 | 23.98 | 6,018,794 | -0.26(-1.05%) |
Jan 29, 2019 | 24.34 | 24.41 | 24.14 | 24.24 | 4,071,273 | +0.10(+0.43%) |
Jan 28, 2019 | 24.26 | 24.33 | 23.97 | 24.14 | 5,881,945 | -0.38(-1.54%) |
Jan 25, 2019 | 24.11 | 24.71 | 24.00 | 24.51 | 8,423,507 | +0.41(+1.69%) |
Jan 24, 2019 | 23.58 | 24.14 | 23.42 | 24.11 | 10,291,241 | +0.49(+2.08%) |
Jan 23, 2019 | 23.94 | 24.24 | 23.48 | 23.61 | 4,707,815 | -0.17(-0.72%) |
Jan 22, 2019 | 23.93 | 24.06 | 23.67 | 23.79 | 6,481,301 | -0.39(-1.60%) |
Jan 18, 2019 | 24.05 | 24.42 | 23.91 | 24.17 | 7,787,907 | +0.34(+1.42%) |
Jan 17, 2019 | 23.49 | 23.93 | 23.43 | 23.83 | 5,219,423 | +0.22(+0.92%) |
Jan 16, 2019 | 23.37 | 24.05 | 23.31 | 23.62 | 7,873,374 | +0.22(+0.93%) |
Jan 15, 2019 | 23.22 | 23.75 | 23.07 | 23.40 | 5,816,337 | +0.13(+0.57%) |
Jan 14, 2019 | 22.56 | 23.38 | 22.49 | 23.27 | 7,159,164 | +0.45(+1.99%) |
Jan 11, 2019 | 22.64 | 22.91 | 22.52 | 22.81 | 4,979,885 | +0.06(+0.25%) |
Jan 10, 2019 | 22.44 | 22.83 | 22.30 | 22.76 | 5,340,812 | +0.25(+1.13%) |
Jan 09, 2019 | 23.15 | 23.29 | 22.42 | 22.50 | 6,568,093 | -0.54(-2.33%) |
Jan 08, 2019 | 22.89 | 23.35 | 22.80 | 23.04 | 7,604,983 | +0.33(+1.45%) |
Jan 07, 2019 | 22.03 | 23.10 | 21.92 | 22.71 | 9,667,772 | +0.89(+4.06%) |
Jan 04, 2019 | 22.36 | 22.56 | 21.62 | 21.82 | 12,279,068 | -0.24(-1.07%) |
Jan 03, 2019 | 22.23 | 22.39 | 21.98 | 22.06 | 5,772,928 | -0.14(-0.64%) |
Jan 02, 2019 | 20.85 | 22.23 | 20.67 | 22.20 | 9,092,685 | +1.11(+5.28%) |
Dec 31, 2018 | 21.69 | 21.82 | 20.91 | 21.09 | 9,156,571 | -0.57(-2.61%) |
Dec 28, 2018 | 22.44 | 22.54 | 21.44 | 21.65 | 8,140,328 | -0.77(-3.45%) |
Dec 27, 2018 | 21.96 | 22.44 | 21.41 | 22.43 | 7,624,044 | +0.17(+0.76%) |
Dec 26, 2018 | 21.11 | 22.28 | 20.88 | 22.26 | 6,867,355 | +1.35(+6.45%) |
Dec 24, 2018 | 21.34 | 21.52 | 20.85 | 20.91 | 3,829,564 | -0.61(-2.85%) |
Dec 21, 2018 | 21.10 | 21.65 | 20.98 | 21.52 | 11,960,671 | +0.36(+1.69%) |
Dec 20, 2018 | 21.11 | 21.80 | 20.96 | 21.16 | 10,256,443 | -0.12(-0.58%) |
Dec 19, 2018 | 21.56 | 22.02 | 21.28 | 21.28 | 9,560,620 | -0.37(-1.70%) |
Dec 18, 2018 | 21.21 | 21.81 | 21.12 | 21.65 | 7,864,014 | +0.32(+1.50%) |
Dec 17, 2018 | 21.73 | 21.99 | 21.21 | 21.33 | 9,881,183 | -0.66(-3.00%) |
Dec 14, 2018 | 22.45 | 22.54 | 21.69 | 21.99 | 11,999,252 | -0.76(-3.36%) |
Dec 13, 2018 | 23.11 | 23.25 | 22.62 | 22.76 | 8,508,578 | -0.31(-1.35%) |
Dec 12, 2018 | 23.73 | 24.06 | 23.03 | 23.07 | 8,470,212 | -0.70(-2.94%) |
Dec 11, 2018 | 24.11 | 24.19 | 23.66 | 23.77 | 5,657,856 | -0.09(-0.40%) |
Dec 10, 2018 | 23.65 | 24.52 | 23.26 | 23.86 | 7,769,290 | +0.06(+0.24%) |
Dec 07, 2018 | 24.06 | 24.25 | 23.62 | 23.80 | 8,551,468 | +0.02(+0.08%) |
Dec 06, 2018 | 23.44 | 23.79 | 22.95 | 23.79 | 10,892,038 | +0.10(+0.44%) |
Dec 04, 2018 | 23.76 | 24.16 | 23.44 | 23.68 | 7,982,083 | +0.18(+0.76%) |
Dec 03, 2018 | 23.67 | 23.78 | 22.91 | 23.50 | 7,493,513 | -0.24(-0.99%) |
Nov 30, 2018 | 23.17 | 23.82 | 23.16 | 23.74 | 7,522,718 | +0.44(+1.90%) |
Nov 29, 2018 | 23.46 | 23.62 | 22.93 | 23.29 | 6,467,062 | -0.20(-0.84%) |
Nov 28, 2018 | 22.85 | 23.51 | 22.81 | 23.49 | 5,487,634 | +0.60(+2.64%) |
Nov 27, 2018 | 23.48 | 23.56 | 22.82 | 22.89 | 9,572,460 | -0.67(-2.84%) |
Nov 26, 2018 | 24.26 | 24.42 | 23.53 | 23.56 | 6,294,972 | -0.58(-2.42%) |
Nov 23, 2018 | 23.73 | 24.32 | 23.71 | 24.14 | 2,487,081 | -0.18(-0.74%) |
Nov 21, 2018 | 24.32 | 24.32 | 24.32 | 0 | +0.46(+1.94%) | |
Nov 20, 2018 | 23.84 | 24.19 | 23.53 | 23.86 | 7,079,370 | -0.48(-1.98%) |
Nov 19, 2018 | 24.43 | 24.72 | 24.05 | 24.34 | 9,213,423 | +0.06(+0.23%) |
Nov 16, 2018 | 24.38 | 24.60 | 24.17 | 24.29 | 6,388,719 | +0.09(+0.39%) |
Nov 15, 2018 | 23.43 | 24.37 | 23.34 | 24.19 | 7,999,815 | -0.19(-0.77%) |
Nov 14, 2018 | 25.79 | 25.85 | 24.21 | 24.38 | 13,090,372 | -0.61(-2.45%) |
Nov 13, 2018 | 24.59 | 25.45 | 24.36 | 24.99 | 14,852,716 | +1.04(+4.33%) |
Nov 12, 2018 | 24.40 | 24.57 | 23.89 | 23.95 | 8,870,697 | -0.21(-0.86%) |
Nov 09, 2018 | 23.67 | 24.65 | 23.58 | 24.16 | 8,053,097 | +0.36(+1.51%) |
Nov 08, 2018 | 23.89 | 24.20 | 23.62 | 23.80 | 5,818,345 | -0.23(-0.94%) |
Nov 07, 2018 | 24.69 | 24.74 | 23.83 | 24.03 | 4,850,326 | -0.30(-1.24%) |
Nov 06, 2018 | 24.33 | 24.59 | 24.09 | 24.33 | 5,533,233 | -0.12(-0.50%) |
Nov 05, 2018 | 24.10 | 24.70 | 23.93 | 24.45 | 11,597,065 | +1.35(+5.87%) |
Nov 02, 2018 | 22.91 | 23.11 | 22.40 | 23.10 | 8,712,297 | +0.19(+0.82%) |