Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.51 | 22.64 | 22.48 | 22.61 | 2,634,159 | +0.02(+0.07%) |
Jan 30, 2019 | 22.55 | 22.66 | 22.49 | 22.59 | 3,335,286 | +0.15(+0.68%) |
Jan 29, 2019 | 22.47 | 22.53 | 22.43 | 22.44 | 2,727,066 | +0.10(+0.44%) |
Jan 28, 2019 | 22.31 | 22.35 | 22.23 | 22.34 | 2,186,417 | -0.10(-0.44%) |
Jan 25, 2019 | 22.49 | 22.52 | 22.43 | 22.44 | 1,709,215 | +0.10(+0.44%) |
Jan 24, 2019 | 22.28 | 22.37 | 22.24 | 22.34 | 1,365,436 | +0.11(+0.48%) |
Jan 23, 2019 | 22.36 | 22.38 | 22.15 | 22.23 | 3,045,961 | +0.04(+0.17%) |
Jan 22, 2019 | 22.31 | 22.34 | 22.15 | 22.19 | 1,710,270 | -0.38(-1.69%) |
Jan 18, 2019 | 22.48 | 22.58 | 22.42 | 22.58 | 2,777,146 | +0.37(+1.65%) |
Jan 17, 2019 | 22.03 | 22.26 | 22.03 | 22.21 | 2,118,927 | +0.04(+0.17%) |
Jan 16, 2019 | 22.11 | 22.19 | 22.11 | 22.17 | 1,654,527 | +0.11(+0.48%) |
Jan 15, 2019 | 22.00 | 22.13 | 21.99 | 22.06 | 1,693,501 | +0.18(+0.84%) |
Jan 14, 2019 | 21.84 | 21.94 | 21.84 | 21.88 | 1,561,845 | -0.13(-0.59%) |
Jan 11, 2019 | 21.98 | 22.04 | 21.97 | 22.01 | 1,761,792 | -0.14(-0.65%) |
Jan 10, 2019 | 21.96 | 22.18 | 21.94 | 22.16 | 1,874,127 | +0.18(+0.80%) |
Jan 09, 2019 | 22.07 | 22.08 | 21.93 | 21.98 | 1,378,572 | +0.06(+0.28%) |
Jan 08, 2019 | 21.97 | 21.99 | 21.82 | 21.92 | 948,942 | +0.19(+0.88%) |
Jan 07, 2019 | 21.63 | 21.80 | 21.58 | 21.73 | 1,334,445 | +0.01(+0.03%) |
Jan 04, 2019 | 21.47 | 21.77 | 21.45 | 21.72 | 2,684,186 | +0.65(+3.08%) |
Jan 03, 2019 | 21.24 | 21.25 | 21.03 | 21.07 | 3,573,838 | -0.27(-1.29%) |
Jan 02, 2019 | 21.13 | 21.38 | 21.10 | 21.35 | 1,995,225 | +0.07(+0.32%) |
Dec 31, 2018 | 21.42 | 21.53 | 21.20 | 21.28 | 4,768,915 | +0.00(+0.00%) |
Dec 28, 2018 | 21.38 | 21.40 | 21.23 | 21.28 | 6,315,285 | +0.05(+0.22%) |
Dec 27, 2018 | 20.99 | 21.24 | 20.81 | 21.23 | 7,212,479 | -0.09(-0.43%) |
Dec 26, 2018 | 20.81 | 21.33 | 20.65 | 21.32 | 6,637,996 | +0.66(+3.17%) |
Dec 24, 2018 | 20.90 | 21.01 | 20.65 | 20.67 | 3,072,811 | -0.37(-1.74%) |
Dec 21, 2018 | 21.18 | 21.33 | 21.00 | 21.04 | 4,721,844 | -0.24(-1.11%) |
Dec 20, 2018 | 21.43 | 21.52 | 21.16 | 21.27 | 5,038,654 | -0.27(-1.24%) |
Dec 19, 2018 | 21.76 | 21.91 | 21.45 | 21.54 | 4,764,076 | -0.16(-0.74%) |
Dec 18, 2018 | 21.79 | 21.86 | 21.66 | 21.70 | 2,929,301 | -0.03(-0.14%) |
Dec 17, 2018 | 21.93 | 21.94 | 21.64 | 21.73 | 2,673,166 | -0.25(-1.15%) |
Dec 14, 2018 | 22.07 | 22.14 | 21.97 | 21.98 | 2,532,597 | -0.20(-0.91%) |
Dec 13, 2018 | 22.29 | 22.34 | 22.17 | 22.19 | 2,391,755 | -0.04(-0.17%) |
Dec 12, 2018 | 22.26 | 22.35 | 22.22 | 22.22 | 2,384,159 | +0.25(+1.16%) |
Dec 11, 2018 | 22.07 | 22.09 | 21.83 | 21.97 | 3,043,601 | +0.11(+0.51%) |
Dec 10, 2018 | 21.85 | 21.94 | 21.62 | 21.86 | 5,015,951 | -0.02(-0.07%) |
Dec 07, 2018 | 22.14 | 22.23 | 21.81 | 21.87 | 3,174,113 | -0.22(-0.98%) |
Dec 06, 2018 | 21.90 | 22.12 | 21.70 | 22.09 | 3,912,624 | -0.26(-1.17%) |
Dec 04, 2018 | 22.78 | 22.86 | 22.32 | 22.35 | 1,569,385 | -0.64(-2.79%) |
Dec 03, 2018 | 23.01 | 23.04 | 22.60 | 22.99 | 1,144,474 | +0.28(+1.25%) |
Nov 30, 2018 | 22.64 | 22.73 | 22.62 | 22.71 | 4,455,540 | -0.02(-0.10%) |
Nov 29, 2018 | 22.75 | 22.81 | 22.68 | 22.73 | 874,916 | -0.12(-0.52%) |
Nov 28, 2018 | 22.68 | 22.86 | 22.60 | 22.85 | 2,563,475 | +0.19(+0.82%) |
Nov 27, 2018 | 22.57 | 22.66 | 22.51 | 22.66 | 1,077,850 | -0.01(-0.07%) |
Nov 26, 2018 | 22.57 | 22.68 | 22.57 | 22.68 | 700,815 | +0.38(+1.71%) |
Nov 23, 2018 | 22.23 | 22.36 | 22.23 | 22.30 | 530,536 | -0.11(-0.50%) |
Nov 21, 2018 | 22.41 | 22.41 | 22.41 | 0 | +0.31(+1.42%) | |
Nov 20, 2018 | 22.13 | 22.25 | 22.04 | 22.10 | 3,229,542 | -0.30(-1.33%) |
Nov 19, 2018 | 22.62 | 22.63 | 22.34 | 22.39 | 2,169,615 | -0.22(-0.99%) |
Nov 16, 2018 | 22.47 | 22.67 | 22.42 | 22.62 | 1,635,384 | -0.11(-0.49%) |
Nov 15, 2018 | 22.50 | 22.76 | 22.41 | 22.73 | 2,372,530 | +0.11(+0.50%) |
Nov 14, 2018 | 22.82 | 22.84 | 22.51 | 22.62 | 2,196,109 | -0.04(-0.20%) |
Nov 13, 2018 | 22.64 | 22.81 | 22.59 | 22.66 | 1,889,572 | +0.03(+0.13%) |
Nov 12, 2018 | 22.81 | 22.81 | 22.61 | 22.63 | 650,940 | -0.25(-1.08%) |
Nov 09, 2018 | 22.87 | 22.92 | 22.79 | 22.88 | 811,400 | -0.10(-0.46%) |
Nov 08, 2018 | 23.05 | 23.08 | 22.94 | 22.98 | 1,200,333 | -0.13(-0.55%) |
Nov 07, 2018 | 22.96 | 23.12 | 22.89 | 23.11 | 766,796 | +0.26(+1.14%) |
Nov 06, 2018 | 22.74 | 22.86 | 22.74 | 22.85 | 1,325,416 | +0.10(+0.46%) |
Nov 05, 2018 | 22.79 | 22.85 | 22.71 | 22.75 | 3,940,736 | -0.04(-0.20%) |
Nov 02, 2018 | 22.93 | 22.96 | 22.66 | 22.79 | 1,743,955 | +0.10(+0.43%) |