Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.78 | 21.16 | 20.72 | 20.99 | 4,097,467 | +0.16(+0.75%) |
Jan 30, 2019 | 21.02 | 21.09 | 20.81 | 20.83 | 3,314,011 | -0.20(-0.94%) |
Jan 29, 2019 | 21.23 | 21.27 | 20.80 | 21.03 | 5,122,987 | -0.23(-1.09%) |
Jan 28, 2019 | 21.04 | 21.28 | 20.86 | 21.26 | 3,963,269 | +0.07(+0.35%) |
Jan 25, 2019 | 21.08 | 21.37 | 20.97 | 21.18 | 3,673,485 | +0.35(+1.70%) |
Jan 24, 2019 | 20.85 | 20.89 | 20.64 | 20.83 | 2,618,014 | -0.11(-0.51%) |
Jan 23, 2019 | 20.65 | 21.03 | 20.48 | 20.94 | 5,397,112 | +0.36(+1.76%) |
Jan 22, 2019 | 20.71 | 21.07 | 20.38 | 20.57 | 7,236,622 | -0.88(-4.11%) |
Jan 18, 2019 | 21.16 | 21.69 | 21.15 | 21.46 | 4,378,773 | +0.35(+1.64%) |
Jan 17, 2019 | 20.41 | 21.12 | 20.40 | 21.11 | 4,253,031 | +0.56(+2.73%) |
Jan 16, 2019 | 20.42 | 20.70 | 20.38 | 20.55 | 4,337,620 | +0.00(+0.00%) |
Jan 15, 2019 | 20.89 | 20.93 | 20.52 | 20.55 | 4,706,850 | -0.35(-1.66%) |
Jan 14, 2019 | 20.68 | 21.22 | 20.63 | 20.89 | 4,113,826 | +0.07(+0.36%) |
Jan 11, 2019 | 20.33 | 21.01 | 20.21 | 20.82 | 5,466,042 | -0.01(-0.04%) |
Jan 10, 2019 | 20.76 | 20.94 | 20.33 | 20.83 | 7,771,196 | -0.67(-3.11%) |
Jan 09, 2019 | 20.95 | 21.89 | 20.88 | 21.50 | 7,280,924 | +0.69(+3.33%) |
Jan 08, 2019 | 21.84 | 22.04 | 20.46 | 20.80 | 10,820,144 | -0.91(-4.21%) |
Jan 07, 2019 | 20.69 | 22.07 | 20.69 | 21.72 | 10,965,361 | +0.96(+4.61%) |
Jan 04, 2019 | 21.34 | 21.34 | 20.55 | 20.76 | 10,164,273 | -0.32(-1.51%) |
Jan 03, 2019 | 20.94 | 21.28 | 20.77 | 21.08 | 6,516,247 | +0.03(+0.16%) |
Jan 02, 2019 | 20.68 | 21.25 | 20.68 | 21.05 | 6,384,921 | -0.01(-0.04%) |
Dec 31, 2018 | 21.03 | 21.19 | 20.79 | 21.06 | 4,679,571 | +0.11(+0.55%) |
Dec 28, 2018 | 21.42 | 21.48 | 20.84 | 20.94 | 5,568,261 | -0.43(-1.99%) |
Dec 27, 2018 | 20.88 | 21.37 | 20.51 | 21.37 | 5,410,997 | +0.26(+1.24%) |
Dec 26, 2018 | 20.25 | 21.12 | 20.22 | 21.10 | 4,191,843 | +0.93(+4.62%) |
Dec 24, 2018 | 20.07 | 20.36 | 19.96 | 20.17 | 3,929,371 | +0.07(+0.33%) |
Dec 21, 2018 | 20.48 | 20.97 | 20.06 | 20.11 | 9,964,612 | -0.37(-1.80%) |
Dec 20, 2018 | 20.51 | 20.90 | 20.26 | 20.48 | 7,939,396 | -0.10(-0.48%) |
Dec 19, 2018 | 20.94 | 20.98 | 20.39 | 20.57 | 10,553,003 | -0.32(-1.53%) |
Dec 18, 2018 | 21.02 | 21.15 | 20.51 | 20.89 | 9,075,609 | +0.08(+0.39%) |
Dec 17, 2018 | 21.50 | 21.65 | 20.71 | 20.81 | 8,523,628 | -0.94(-4.32%) |
Dec 14, 2018 | 21.59 | 22.18 | 21.47 | 21.75 | 6,725,247 | -0.02(-0.07%) |
Dec 13, 2018 | 22.50 | 22.55 | 21.51 | 21.77 | 8,444,412 | -0.69(-3.06%) |
Dec 12, 2018 | 22.45 | 22.64 | 22.01 | 22.45 | 5,697,760 | +0.26(+1.18%) |
Dec 11, 2018 | 22.40 | 22.87 | 22.03 | 22.19 | 5,112,189 | +0.16(+0.70%) |
Dec 10, 2018 | 22.08 | 22.26 | 21.67 | 22.04 | 6,666,578 | -0.02(-0.11%) |
Dec 07, 2018 | 22.47 | 22.72 | 22.01 | 22.06 | 5,892,222 | -0.51(-2.25%) |
Dec 06, 2018 | 21.78 | 22.61 | 21.59 | 22.57 | 7,236,801 | +0.56(+2.56%) |
Dec 04, 2018 | 23.01 | 23.25 | 21.78 | 22.00 | 12,464,053 | -1.03(-4.47%) |
Dec 03, 2018 | 22.38 | 23.05 | 22.38 | 23.03 | 7,747,384 | +0.73(+3.26%) |
Nov 30, 2018 | 21.70 | 22.46 | 21.70 | 22.31 | 6,758,402 | +0.52(+2.40%) |
Nov 29, 2018 | 22.32 | 22.36 | 21.51 | 21.78 | 4,655,973 | -0.40(-1.81%) |
Nov 28, 2018 | 21.53 | 22.21 | 21.34 | 22.18 | 5,707,361 | +0.55(+2.53%) |
Nov 27, 2018 | 21.55 | 21.82 | 21.29 | 21.64 | 5,318,798 | -0.01(-0.04%) |
Nov 26, 2018 | 21.48 | 21.70 | 21.24 | 21.64 | 7,652,120 | +0.39(+1.85%) |
Nov 23, 2018 | 21.11 | 21.37 | 20.98 | 21.25 | 4,298,966 | +0.16(+0.74%) |
Nov 21, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.94(+4.66%) | |
Nov 20, 2018 | 20.16 | 20.88 | 19.82 | 20.16 | 9,186,184 | -0.64(-3.07%) |
Nov 19, 2018 | 21.14 | 21.43 | 20.74 | 20.79 | 6,889,033 | -0.38(-1.78%) |
Nov 16, 2018 | 21.24 | 21.27 | 20.78 | 21.17 | 8,047,884 | -0.26(-1.22%) |
Nov 15, 2018 | 21.62 | 21.80 | 21.04 | 21.43 | 6,029,217 | -0.52(-2.38%) |
Nov 14, 2018 | 22.20 | 22.71 | 21.82 | 21.95 | 4,182,460 | -0.16(-0.74%) |
Nov 13, 2018 | 22.58 | 22.58 | 21.28 | 22.12 | 4,390,575 | -0.29(-1.28%) |
Nov 12, 2018 | 22.39 | 22.61 | 22.23 | 22.40 | 4,860,705 | -0.06(-0.25%) |
Nov 09, 2018 | 22.59 | 22.66 | 22.16 | 22.46 | 4,451,771 | -0.29(-1.26%) |
Nov 08, 2018 | 22.68 | 22.94 | 22.52 | 22.75 | 4,777,426 | +0.35(+1.57%) |
Nov 07, 2018 | 22.80 | 22.80 | 21.56 | 22.40 | 5,327,032 | -0.38(-1.65%) |
Nov 06, 2018 | 22.65 | 22.89 | 22.36 | 22.77 | 5,278,096 | +0.08(+0.36%) |
Nov 05, 2018 | 22.77 | 22.91 | 22.17 | 22.69 | 3,994,412 | -0.12(-0.54%) |
Nov 02, 2018 | 22.48 | 22.95 | 22.42 | 22.81 | 5,151,076 | +0.52(+2.35%) |