Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.37 | 22.86 | 22.21 | 22.84 | 4,163,853 | +0.44(+1.98%) |
Jan 30, 2019 | 21.99 | 22.44 | 21.99 | 22.40 | 2,820,268 | +0.33(+1.52%) |
Jan 29, 2019 | 22.00 | 22.10 | 21.91 | 22.06 | 3,989,882 | +0.13(+0.61%) |
Jan 28, 2019 | 22.10 | 22.14 | 21.85 | 21.93 | 3,228,273 | -0.14(-0.64%) |
Jan 25, 2019 | 22.39 | 22.50 | 22.04 | 22.07 | 2,869,860 | -0.41(-1.82%) |
Jan 24, 2019 | 22.51 | 22.56 | 22.25 | 22.48 | 2,211,435 | +0.02(+0.07%) |
Jan 23, 2019 | 22.21 | 22.49 | 22.10 | 22.46 | 2,285,152 | +0.23(+1.05%) |
Jan 22, 2019 | 22.40 | 22.47 | 22.01 | 22.23 | 2,929,775 | -0.08(-0.38%) |
Jan 18, 2019 | 22.35 | 22.51 | 22.19 | 22.31 | 3,188,641 | -0.07(-0.30%) |
Jan 17, 2019 | 22.08 | 22.44 | 22.07 | 22.38 | 3,923,194 | +0.23(+1.06%) |
Jan 16, 2019 | 21.99 | 22.22 | 21.90 | 22.15 | 3,286,516 | +0.09(+0.42%) |
Jan 15, 2019 | 21.68 | 22.15 | 21.65 | 22.05 | 3,372,673 | +0.35(+1.62%) |
Jan 14, 2019 | 21.96 | 21.97 | 21.43 | 21.70 | 3,612,944 | -0.39(-1.78%) |
Jan 11, 2019 | 22.31 | 22.32 | 21.89 | 22.10 | 3,622,440 | -0.23(-1.05%) |
Jan 10, 2019 | 22.01 | 22.38 | 21.82 | 22.33 | 2,866,792 | +0.44(+2.03%) |
Jan 09, 2019 | 21.88 | 21.95 | 21.66 | 21.89 | 2,607,432 | -0.02(-0.08%) |
Jan 08, 2019 | 21.48 | 21.96 | 21.43 | 21.90 | 3,151,677 | +0.40(+1.87%) |
Jan 07, 2019 | 21.49 | 21.68 | 21.29 | 21.50 | 3,029,507 | +0.12(+0.55%) |
Jan 04, 2019 | 20.87 | 21.39 | 20.87 | 21.38 | 2,444,899 | +0.37(+1.75%) |
Jan 03, 2019 | 21.04 | 21.30 | 20.91 | 21.02 | 2,833,341 | +0.03(+0.12%) |
Jan 02, 2019 | 21.17 | 21.17 | 20.67 | 20.99 | 3,243,038 | -0.23(-1.10%) |
Dec 31, 2018 | 21.32 | 21.39 | 21.07 | 21.22 | 4,225,126 | -0.11(-0.51%) |
Dec 28, 2018 | 21.26 | 21.50 | 21.16 | 21.33 | 2,417,190 | +0.13(+0.59%) |
Dec 27, 2018 | 20.98 | 21.22 | 20.57 | 21.21 | 3,395,065 | +0.23(+1.08%) |
Dec 26, 2018 | 20.88 | 21.01 | 20.40 | 20.98 | 3,468,062 | +0.14(+0.68%) |
Dec 24, 2018 | 21.88 | 22.00 | 20.60 | 20.84 | 2,544,152 | -0.97(-4.45%) |
Dec 21, 2018 | 21.70 | 22.46 | 21.64 | 21.81 | 5,924,612 | -0.19(-0.88%) |
Dec 20, 2018 | 22.11 | 22.30 | 21.67 | 22.00 | 5,554,762 | -0.08(-0.34%) |
Dec 19, 2018 | 22.30 | 22.30 | 21.86 | 22.08 | 4,226,428 | -0.09(-0.42%) |
Dec 18, 2018 | 22.33 | 22.54 | 22.10 | 22.17 | 3,251,125 | -0.13(-0.60%) |
Dec 17, 2018 | 23.12 | 23.15 | 22.20 | 22.30 | 4,506,682 | -0.71(-3.09%) |
Dec 14, 2018 | 23.18 | 23.18 | 22.86 | 23.02 | 3,306,288 | -0.11(-0.47%) |
Dec 13, 2018 | 22.77 | 23.22 | 22.77 | 23.12 | 1,989,786 | +0.36(+1.58%) |
Dec 12, 2018 | 23.06 | 23.14 | 22.72 | 22.76 | 3,043,039 | -0.26(-1.13%) |
Dec 11, 2018 | 22.87 | 23.13 | 22.69 | 23.02 | 2,787,800 | +0.20(+0.88%) |
Dec 10, 2018 | 22.74 | 22.92 | 22.27 | 22.82 | 3,201,123 | +0.10(+0.44%) |
Dec 07, 2018 | 22.47 | 22.82 | 22.29 | 22.72 | 3,717,752 | +0.28(+1.23%) |
Dec 06, 2018 | 22.68 | 22.76 | 22.12 | 22.45 | 4,573,441 | -0.23(-1.03%) |
Dec 04, 2018 | 22.59 | 23.05 | 22.57 | 22.68 | 4,635,874 | +0.13(+0.56%) |
Dec 03, 2018 | 22.16 | 22.56 | 21.99 | 22.56 | 3,212,638 | +0.44(+1.97%) |
Nov 30, 2018 | 21.84 | 22.15 | 21.66 | 22.12 | 4,806,909 | +0.31(+1.42%) |
Nov 29, 2018 | 21.58 | 21.81 | 21.35 | 21.81 | 3,698,944 | +0.24(+1.13%) |
Nov 28, 2018 | 21.73 | 21.88 | 21.53 | 21.57 | 3,740,393 | -0.18(-0.85%) |
Nov 27, 2018 | 21.62 | 21.80 | 21.51 | 21.75 | 2,591,418 | +0.16(+0.74%) |
Nov 26, 2018 | 21.53 | 21.63 | 21.36 | 21.59 | 3,274,466 | +0.10(+0.47%) |
Nov 23, 2018 | 21.42 | 21.65 | 21.30 | 21.49 | 1,340,096 | +0.09(+0.43%) |
Nov 21, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.16(-0.74%) | |
Nov 20, 2018 | 21.68 | 21.93 | 21.48 | 21.56 | 4,297,252 | -0.15(-0.69%) |
Nov 19, 2018 | 21.52 | 21.86 | 21.51 | 21.71 | 3,753,773 | +0.20(+0.93%) |
Nov 16, 2018 | 21.41 | 21.65 | 21.12 | 21.51 | 12,083,800 | +0.32(+1.50%) |
Nov 15, 2018 | 21.35 | 21.47 | 21.04 | 21.19 | 7,672,578 | -0.23(-1.09%) |
Nov 14, 2018 | 21.68 | 21.79 | 21.41 | 21.43 | 5,701,802 | -0.31(-1.43%) |
Nov 13, 2018 | 21.81 | 21.86 | 21.49 | 21.74 | 6,664,949 | -0.12(-0.54%) |
Nov 12, 2018 | 21.83 | 22.06 | 21.67 | 21.85 | 4,734,221 | -0.05(-0.23%) |
Nov 09, 2018 | 21.73 | 21.98 | 21.70 | 21.90 | 3,652,061 | +0.17(+0.77%) |
Nov 08, 2018 | 21.92 | 21.99 | 21.60 | 21.74 | 3,174,572 | -0.17(-0.76%) |
Nov 07, 2018 | 21.98 | 22.03 | 21.74 | 21.90 | 3,741,193 | +0.05(+0.23%) |
Nov 06, 2018 | 21.73 | 21.89 | 21.63 | 21.85 | 3,603,230 | +0.14(+0.66%) |
Nov 05, 2018 | 21.40 | 21.79 | 21.30 | 21.71 | 4,174,844 | +0.42(+1.97%) |
Nov 02, 2018 | 21.32 | 21.38 | 20.98 | 21.29 | 6,639,449 | +0.05(+0.24%) |