Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.58 | 24.81 | 24.53 | 24.80 | 998,491 | +0.04(+0.17%) |
Jan 30, 2019 | 24.56 | 24.84 | 24.44 | 24.76 | 607,946 | +0.21(+0.87%) |
Jan 29, 2019 | 24.62 | 24.73 | 24.53 | 24.54 | 644,260 | -0.11(-0.43%) |
Jan 28, 2019 | 24.46 | 24.69 | 24.36 | 24.65 | 1,391,460 | -0.10(-0.40%) |
Jan 25, 2019 | 24.67 | 24.83 | 24.66 | 24.75 | 523,348 | +0.31(+1.25%) |
Jan 24, 2019 | 24.31 | 24.48 | 24.29 | 24.44 | 630,129 | +0.28(+1.16%) |
Jan 23, 2019 | 24.35 | 24.42 | 24.04 | 24.16 | 711,808 | -0.17(-0.71%) |
Jan 22, 2019 | 24.43 | 24.45 | 24.21 | 24.34 | 854,562 | -0.21(-0.84%) |
Jan 18, 2019 | 24.52 | 24.62 | 24.42 | 24.54 | 693,473 | +0.18(+0.75%) |
Jan 17, 2019 | 24.16 | 24.52 | 24.15 | 24.36 | 592,369 | +0.02(+0.10%) |
Jan 16, 2019 | 24.34 | 24.45 | 24.31 | 24.34 | 837,953 | +0.06(+0.24%) |
Jan 15, 2019 | 24.37 | 24.37 | 24.13 | 24.28 | 1,080,022 | +0.01(+0.03%) |
Jan 14, 2019 | 24.05 | 24.48 | 24.01 | 24.27 | 1,421,899 | +0.13(+0.55%) |
Jan 11, 2019 | 24.06 | 24.18 | 23.94 | 24.14 | 1,294,426 | +0.32(+1.35%) |
Jan 10, 2019 | 23.57 | 23.84 | 23.56 | 23.82 | 571,308 | +0.15(+0.63%) |
Jan 09, 2019 | 23.71 | 23.76 | 23.57 | 23.67 | 613,608 | +0.18(+0.77%) |
Jan 08, 2019 | 23.56 | 23.71 | 23.43 | 23.49 | 1,151,215 | +0.54(+2.37%) |
Jan 07, 2019 | 22.71 | 23.09 | 22.64 | 22.94 | 978,203 | +0.42(+1.87%) |
Jan 04, 2019 | 22.07 | 22.63 | 22.02 | 22.52 | 1,001,953 | +0.98(+4.56%) |
Jan 03, 2019 | 21.77 | 21.84 | 21.49 | 21.54 | 1,136,224 | -0.30(-1.36%) |
Jan 02, 2019 | 21.53 | 21.93 | 21.45 | 21.84 | 795,378 | +0.02(+0.11%) |
Dec 31, 2018 | 21.90 | 21.99 | 21.73 | 21.81 | 1,404,528 | +0.03(+0.15%) |
Dec 28, 2018 | 21.69 | 22.02 | 21.58 | 21.78 | 1,339,777 | +0.19(+0.88%) |
Dec 27, 2018 | 21.15 | 21.60 | 21.09 | 21.59 | 1,553,681 | +0.35(+1.63%) |
Dec 26, 2018 | 20.91 | 21.25 | 20.66 | 21.24 | 1,317,889 | +0.44(+2.12%) |
Dec 24, 2018 | 20.97 | 21.13 | 20.78 | 20.80 | 747,251 | -0.35(-1.66%) |
Dec 21, 2018 | 21.39 | 21.59 | 21.15 | 21.15 | 1,668,000 | -0.50(-2.30%) |
Dec 20, 2018 | 21.75 | 21.78 | 21.50 | 21.65 | 1,275,475 | -0.20(-0.93%) |
Dec 19, 2018 | 22.13 | 22.41 | 21.75 | 21.86 | 1,306,688 | -0.10(-0.45%) |
Dec 18, 2018 | 21.97 | 22.17 | 21.90 | 21.95 | 1,138,213 | +0.28(+1.28%) |
Dec 17, 2018 | 21.86 | 21.94 | 21.58 | 21.68 | 1,300,555 | -0.30(-1.38%) |
Dec 14, 2018 | 22.00 | 22.14 | 21.94 | 21.98 | 944,257 | -0.26(-1.18%) |
Dec 13, 2018 | 22.38 | 22.41 | 22.13 | 22.24 | 945,174 | -0.02(-0.11%) |
Dec 12, 2018 | 22.30 | 22.44 | 22.25 | 22.26 | 674,476 | +0.40(+1.83%) |
Dec 11, 2018 | 22.13 | 22.19 | 21.74 | 21.86 | 1,676,850 | -0.02(-0.11%) |
Dec 10, 2018 | 21.97 | 21.98 | 21.57 | 21.89 | 1,076,201 | -0.07(-0.33%) |
Dec 07, 2018 | 22.23 | 22.46 | 21.90 | 21.96 | 1,198,810 | -0.29(-1.32%) |
Dec 06, 2018 | 22.17 | 22.26 | 21.82 | 22.26 | 1,393,726 | -0.35(-1.55%) |
Dec 04, 2018 | 23.12 | 23.15 | 22.54 | 22.61 | 1,104,531 | -0.85(-3.62%) |
Dec 03, 2018 | 23.46 | 23.51 | 23.35 | 23.46 | 770,967 | +0.45(+1.95%) |
Nov 30, 2018 | 22.91 | 23.04 | 22.85 | 23.01 | 681,501 | +0.29(+1.26%) |
Nov 29, 2018 | 22.72 | 22.83 | 22.62 | 22.72 | 775,659 | -0.18(-0.78%) |
Nov 28, 2018 | 22.77 | 22.90 | 22.52 | 22.90 | 1,014,719 | +0.01(+0.04%) |
Nov 27, 2018 | 23.11 | 23.16 | 22.84 | 22.89 | 829,559 | -0.21(-0.92%) |
Nov 26, 2018 | 22.87 | 23.13 | 22.87 | 23.11 | 1,032,063 | +0.43(+1.91%) |
Nov 23, 2018 | 22.74 | 22.77 | 22.66 | 22.67 | 365,483 | -0.14(-0.61%) |
Nov 21, 2018 | 22.81 | 22.81 | 22.81 | 0 | +0.27(+1.20%) | |
Nov 20, 2018 | 22.68 | 22.76 | 22.47 | 22.54 | 814,710 | -0.37(-1.60%) |
Nov 19, 2018 | 23.02 | 23.17 | 22.87 | 22.91 | 1,145,553 | -0.13(-0.57%) |
Nov 16, 2018 | 22.93 | 23.10 | 22.85 | 23.04 | 596,037 | -0.01(-0.04%) |
Nov 15, 2018 | 22.98 | 23.06 | 22.73 | 23.05 | 1,155,223 | -0.07(-0.28%) |
Nov 14, 2018 | 23.15 | 23.26 | 22.95 | 23.11 | 882,966 | +0.13(+0.57%) |
Nov 13, 2018 | 23.03 | 23.27 | 22.92 | 22.98 | 901,943 | -0.02(-0.07%) |
Nov 12, 2018 | 23.25 | 23.30 | 22.99 | 23.00 | 1,223,114 | -0.28(-1.19%) |
Nov 09, 2018 | 23.32 | 23.33 | 23.13 | 23.28 | 846,182 | +0.03(+0.14%) |
Nov 08, 2018 | 23.40 | 23.46 | 23.18 | 23.24 | 794,717 | -0.35(-1.49%) |
Nov 07, 2018 | 23.54 | 23.61 | 23.44 | 23.60 | 1,400,525 | -0.33(-1.40%) |
Nov 06, 2018 | 23.76 | 23.95 | 23.74 | 23.93 | 1,211,645 | +0.57(+2.45%) |
Nov 05, 2018 | 23.20 | 23.46 | 23.20 | 23.36 | 1,089,903 | +0.14(+0.60%) |
Nov 02, 2018 | 23.56 | 23.66 | 23.04 | 23.22 | 1,264,437 | -0.33(-1.42%) |