Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.14 | 24.60 | 23.98 | 24.56 | 8,375,132 | +0.41(+1.69%) |
Jan 30, 2019 | 23.98 | 24.29 | 23.95 | 24.15 | 4,588,505 | +0.16(+0.65%) |
Jan 29, 2019 | 24.13 | 24.13 | 23.89 | 23.99 | 5,665,336 | -0.05(-0.20%) |
Jan 28, 2019 | 24.09 | 24.13 | 23.85 | 24.04 | 3,887,273 | -0.01(-0.03%) |
Jan 25, 2019 | 24.01 | 24.36 | 23.99 | 24.05 | 5,159,420 | -0.09(-0.36%) |
Jan 24, 2019 | 23.91 | 24.15 | 23.60 | 24.13 | 4,847,520 | +0.22(+0.92%) |
Jan 23, 2019 | 23.44 | 23.91 | 23.44 | 23.91 | 7,249,046 | +0.49(+2.08%) |
Jan 22, 2019 | 23.64 | 23.70 | 23.07 | 23.43 | 5,986,541 | -0.15(-0.63%) |
Jan 18, 2019 | 23.46 | 23.65 | 23.38 | 23.58 | 5,581,071 | +0.13(+0.57%) |
Jan 17, 2019 | 23.27 | 23.51 | 23.19 | 23.44 | 4,452,164 | +0.17(+0.74%) |
Jan 16, 2019 | 22.91 | 23.29 | 22.86 | 23.27 | 7,238,692 | +0.22(+0.95%) |
Jan 15, 2019 | 22.60 | 23.06 | 22.60 | 23.05 | 6,070,919 | +0.35(+1.52%) |
Jan 14, 2019 | 22.79 | 22.79 | 22.37 | 22.71 | 7,434,423 | -0.42(-1.83%) |
Jan 11, 2019 | 23.16 | 23.28 | 22.93 | 23.13 | 4,921,173 | -0.05(-0.24%) |
Jan 10, 2019 | 23.01 | 23.22 | 22.82 | 23.18 | 5,627,745 | +0.22(+0.96%) |
Jan 09, 2019 | 22.90 | 23.09 | 22.83 | 22.97 | 5,073,604 | +0.00(+0.00%) |
Jan 08, 2019 | 22.70 | 22.98 | 22.68 | 22.97 | 6,815,838 | +0.30(+1.31%) |
Jan 07, 2019 | 22.49 | 22.88 | 22.37 | 22.67 | 6,720,161 | +0.03(+0.14%) |
Jan 04, 2019 | 21.80 | 22.64 | 21.80 | 22.64 | 6,376,545 | +0.67(+3.07%) |
Jan 03, 2019 | 22.04 | 22.18 | 21.89 | 21.96 | 6,233,572 | -0.08(-0.36%) |
Jan 02, 2019 | 22.15 | 22.24 | 21.90 | 22.04 | 6,893,463 | -0.17(-0.78%) |
Dec 31, 2018 | 22.25 | 22.36 | 21.94 | 22.21 | 5,862,427 | -0.02(-0.07%) |
Dec 28, 2018 | 22.23 | 22.51 | 22.11 | 22.23 | 6,105,903 | +0.01(+0.04%) |
Dec 27, 2018 | 22.27 | 22.34 | 21.69 | 22.22 | 7,436,087 | +0.02(+0.11%) |
Dec 26, 2018 | 21.65 | 22.23 | 21.41 | 22.20 | 6,013,808 | +0.56(+2.61%) |
Dec 24, 2018 | 22.33 | 22.45 | 21.53 | 21.63 | 3,844,089 | -0.64(-2.85%) |
Dec 21, 2018 | 22.57 | 23.00 | 22.14 | 22.27 | 17,869,402 | -0.24(-1.05%) |
Dec 20, 2018 | 22.20 | 22.68 | 21.99 | 22.50 | 10,112,040 | +0.37(+1.67%) |
Dec 19, 2018 | 22.00 | 22.37 | 21.90 | 22.13 | 15,358,057 | +0.20(+0.93%) |
Dec 18, 2018 | 23.51 | 23.59 | 21.82 | 21.93 | 25,000,500 | -1.56(-6.64%) |
Dec 17, 2018 | 24.00 | 24.12 | 23.40 | 23.49 | 7,596,371 | -0.49(-2.06%) |
Dec 14, 2018 | 24.21 | 24.25 | 23.90 | 23.98 | 7,738,174 | -0.19(-0.78%) |
Dec 13, 2018 | 24.05 | 24.45 | 24.05 | 24.17 | 5,614,748 | +0.11(+0.46%) |
Dec 12, 2018 | 24.03 | 24.31 | 23.92 | 24.06 | 6,081,350 | +0.15(+0.62%) |
Dec 11, 2018 | 24.12 | 24.19 | 23.83 | 23.91 | 9,569,533 | -0.23(-0.94%) |
Dec 10, 2018 | 24.33 | 24.41 | 23.74 | 24.14 | 5,844,909 | -0.24(-0.97%) |
Dec 07, 2018 | 23.76 | 24.40 | 23.71 | 24.38 | 7,468,297 | +0.67(+2.81%) |
Dec 06, 2018 | 23.86 | 23.86 | 23.17 | 23.71 | 11,954,910 | -0.05(-0.20%) |
Dec 04, 2018 | 24.11 | 24.31 | 23.71 | 23.76 | 9,248,129 | -0.31(-1.29%) |
Dec 03, 2018 | 23.65 | 24.07 | 23.56 | 24.07 | 6,713,997 | +0.40(+1.70%) |
Nov 30, 2018 | 23.74 | 23.78 | 23.39 | 23.66 | 11,703,102 | -0.06(-0.26%) |
Nov 29, 2018 | 23.86 | 23.87 | 23.46 | 23.73 | 7,331,288 | -0.15(-0.62%) |
Nov 28, 2018 | 24.09 | 24.11 | 23.84 | 23.87 | 5,737,677 | -0.20(-0.84%) |
Nov 27, 2018 | 23.76 | 24.14 | 23.56 | 24.07 | 6,639,862 | +0.33(+1.40%) |
Nov 26, 2018 | 23.85 | 23.99 | 23.66 | 23.74 | 5,782,899 | -0.12(-0.49%) |
Nov 23, 2018 | 23.80 | 23.96 | 23.57 | 23.86 | 2,694,769 | +0.15(+0.65%) |
Nov 21, 2018 | 23.70 | 23.70 | 23.70 | 0 | -0.62(-2.54%) | |
Nov 20, 2018 | 24.31 | 24.62 | 24.19 | 24.32 | 5,283,393 | +0.00(+0.00%) |
Nov 19, 2018 | 23.86 | 24.33 | 23.84 | 24.32 | 5,279,836 | +0.47(+1.98%) |
Nov 16, 2018 | 23.86 | 24.01 | 23.56 | 23.85 | 11,508,033 | +0.26(+1.08%) |
Nov 15, 2018 | 24.64 | 24.64 | 23.47 | 23.59 | 14,997,871 | -1.30(-5.22%) |
Nov 14, 2018 | 24.58 | 25.11 | 24.53 | 24.89 | 8,487,982 | +0.22(+0.91%) |
Nov 13, 2018 | 24.46 | 24.75 | 24.27 | 24.67 | 5,618,176 | +0.27(+1.11%) |
Nov 12, 2018 | 24.38 | 24.89 | 24.31 | 24.40 | 6,888,775 | -0.12(-0.47%) |
Nov 09, 2018 | 24.34 | 24.72 | 24.20 | 24.51 | 6,277,496 | +0.18(+0.73%) |
Nov 08, 2018 | 24.32 | 24.43 | 24.05 | 24.34 | 4,028,757 | +0.08(+0.32%) |
Nov 07, 2018 | 24.13 | 24.29 | 23.80 | 24.26 | 4,191,546 | +0.28(+1.16%) |
Nov 06, 2018 | 23.92 | 24.01 | 23.73 | 23.98 | 4,344,942 | +0.05(+0.19%) |
Nov 05, 2018 | 23.94 | 24.10 | 23.87 | 23.93 | 4,841,996 | +0.09(+0.36%) |
Nov 02, 2018 | 23.90 | 23.94 | 23.59 | 23.85 | 5,809,538 | +0.12(+0.49%) |