Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.13 | 24.59 | 23.96 | 24.54 | 8,379,310 | +0.41(+1.69%) |
Jan 30, 2019 | 23.97 | 24.28 | 23.94 | 24.14 | 4,590,794 | +0.16(+0.65%) |
Jan 29, 2019 | 24.11 | 24.11 | 23.88 | 23.98 | 5,668,162 | -0.05(-0.20%) |
Jan 28, 2019 | 24.07 | 24.11 | 23.84 | 24.03 | 3,889,212 | -0.01(-0.03%) |
Jan 25, 2019 | 24.00 | 24.35 | 23.98 | 24.04 | 5,161,994 | -0.09(-0.36%) |
Jan 24, 2019 | 23.90 | 24.14 | 23.59 | 24.12 | 4,849,938 | +0.22(+0.92%) |
Jan 23, 2019 | 23.43 | 23.90 | 23.42 | 23.90 | 7,252,662 | +0.49(+2.07%) |
Jan 22, 2019 | 23.63 | 23.69 | 23.06 | 23.42 | 5,989,527 | -0.15(-0.63%) |
Jan 18, 2019 | 23.45 | 23.64 | 23.37 | 23.57 | 5,583,855 | +0.13(+0.57%) |
Jan 17, 2019 | 23.26 | 23.50 | 23.18 | 23.43 | 4,454,385 | +0.17(+0.74%) |
Jan 16, 2019 | 22.90 | 23.28 | 22.84 | 23.26 | 7,242,303 | +0.22(+0.95%) |
Jan 15, 2019 | 22.59 | 23.05 | 22.59 | 23.04 | 6,073,948 | +0.34(+1.52%) |
Jan 14, 2019 | 22.78 | 22.78 | 22.36 | 22.70 | 7,438,132 | -0.42(-1.83%) |
Jan 11, 2019 | 23.15 | 23.27 | 22.92 | 23.12 | 4,923,628 | -0.05(-0.24%) |
Jan 10, 2019 | 23.00 | 23.20 | 22.80 | 23.17 | 5,630,552 | +0.22(+0.96%) |
Jan 09, 2019 | 22.89 | 23.08 | 22.82 | 22.95 | 5,076,135 | +0.00(+0.00%) |
Jan 08, 2019 | 22.69 | 22.97 | 22.67 | 22.95 | 6,819,239 | +0.30(+1.31%) |
Jan 07, 2019 | 22.48 | 22.87 | 22.36 | 22.66 | 6,723,513 | +0.03(+0.14%) |
Jan 04, 2019 | 21.79 | 22.62 | 21.79 | 22.62 | 6,379,726 | +0.67(+3.07%) |
Jan 03, 2019 | 22.03 | 22.17 | 21.88 | 21.95 | 6,236,682 | -0.08(-0.36%) |
Jan 02, 2019 | 22.14 | 22.22 | 21.89 | 22.03 | 6,896,901 | -0.17(-0.78%) |
Dec 31, 2018 | 22.24 | 22.35 | 21.93 | 22.20 | 5,865,351 | -0.02(-0.07%) |
Dec 28, 2018 | 22.22 | 22.50 | 22.10 | 22.22 | 6,108,949 | +0.01(+0.04%) |
Dec 27, 2018 | 22.26 | 22.33 | 21.68 | 22.21 | 7,439,797 | +0.02(+0.11%) |
Dec 26, 2018 | 21.64 | 22.22 | 21.40 | 22.19 | 6,016,808 | +0.56(+2.61%) |
Dec 24, 2018 | 22.32 | 22.44 | 21.52 | 21.62 | 3,846,006 | -0.63(-2.85%) |
Dec 21, 2018 | 22.55 | 22.98 | 22.13 | 22.26 | 17,878,316 | -0.24(-1.05%) |
Dec 20, 2018 | 22.19 | 22.67 | 21.98 | 22.49 | 10,117,085 | +0.37(+1.66%) |
Dec 19, 2018 | 21.99 | 22.36 | 21.89 | 22.12 | 15,365,719 | +0.20(+0.93%) |
Dec 18, 2018 | 23.50 | 23.58 | 21.81 | 21.92 | 25,012,972 | -1.56(-6.64%) |
Dec 17, 2018 | 23.99 | 24.11 | 23.39 | 23.48 | 7,600,160 | -0.49(-2.06%) |
Dec 14, 2018 | 24.20 | 24.24 | 23.89 | 23.97 | 7,742,034 | -0.19(-0.78%) |
Dec 13, 2018 | 24.04 | 24.43 | 24.04 | 24.16 | 5,617,549 | +0.11(+0.46%) |
Dec 12, 2018 | 24.02 | 24.29 | 23.91 | 24.05 | 6,084,383 | +0.15(+0.62%) |
Dec 11, 2018 | 24.11 | 24.18 | 23.82 | 23.90 | 9,574,307 | -0.23(-0.94%) |
Dec 10, 2018 | 24.32 | 24.40 | 23.73 | 24.13 | 5,847,825 | -0.24(-0.96%) |
Dec 07, 2018 | 23.75 | 24.39 | 23.70 | 24.36 | 7,472,022 | +0.67(+2.81%) |
Dec 06, 2018 | 23.85 | 23.85 | 23.16 | 23.70 | 11,960,874 | -0.05(-0.20%) |
Dec 04, 2018 | 24.10 | 24.29 | 23.70 | 23.74 | 9,252,742 | -0.31(-1.29%) |
Dec 03, 2018 | 23.64 | 24.06 | 23.55 | 24.05 | 6,717,346 | +0.40(+1.70%) |
Nov 30, 2018 | 23.73 | 23.77 | 23.37 | 23.65 | 11,708,940 | -0.06(-0.26%) |
Nov 29, 2018 | 23.85 | 23.86 | 23.45 | 23.71 | 7,334,945 | -0.15(-0.62%) |
Nov 28, 2018 | 24.08 | 24.10 | 23.83 | 23.86 | 5,740,539 | -0.20(-0.84%) |
Nov 27, 2018 | 23.75 | 24.12 | 23.54 | 24.06 | 6,643,174 | +0.33(+1.40%) |
Nov 26, 2018 | 23.84 | 23.98 | 23.65 | 23.73 | 5,785,784 | -0.12(-0.49%) |
Nov 23, 2018 | 23.78 | 23.95 | 23.56 | 23.85 | 2,696,113 | +0.15(+0.65%) |
Nov 21, 2018 | 23.69 | 23.69 | 23.69 | 0 | -0.62(-2.54%) | |
Nov 20, 2018 | 24.30 | 24.61 | 24.18 | 24.31 | 5,286,029 | +0.00(+0.00%) |
Nov 19, 2018 | 23.85 | 24.32 | 23.83 | 24.31 | 5,282,470 | +0.47(+1.98%) |
Nov 16, 2018 | 23.85 | 24.00 | 23.54 | 23.84 | 11,513,774 | +0.26(+1.08%) |
Nov 15, 2018 | 24.63 | 24.63 | 23.46 | 23.58 | 15,005,352 | -1.30(-5.22%) |
Nov 14, 2018 | 24.56 | 25.10 | 24.52 | 24.88 | 8,492,216 | +0.22(+0.91%) |
Nov 13, 2018 | 24.45 | 24.74 | 24.25 | 24.66 | 5,620,979 | +0.27(+1.11%) |
Nov 12, 2018 | 24.36 | 24.87 | 24.29 | 24.39 | 6,892,211 | -0.12(-0.47%) |
Nov 09, 2018 | 24.33 | 24.71 | 24.19 | 24.50 | 6,280,628 | +0.18(+0.73%) |
Nov 08, 2018 | 24.31 | 24.42 | 24.04 | 24.32 | 4,030,767 | +0.08(+0.32%) |
Nov 07, 2018 | 24.12 | 24.28 | 23.78 | 24.25 | 4,193,637 | +0.28(+1.16%) |
Nov 06, 2018 | 23.91 | 24.00 | 23.71 | 23.97 | 4,347,110 | +0.05(+0.19%) |
Nov 05, 2018 | 23.93 | 24.08 | 23.86 | 23.92 | 4,844,411 | +0.09(+0.36%) |
Nov 02, 2018 | 23.88 | 23.93 | 23.57 | 23.84 | 5,812,436 | +0.12(+0.49%) |