Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.21 | 24.21 | 23.90 | 24.09 | 4,832,032 | +0.04(+0.19%) |
Jan 30, 2019 | 24.04 | 24.23 | 23.80 | 24.04 | 5,358,091 | +0.16(+0.69%) |
Jan 29, 2019 | 23.85 | 24.09 | 23.75 | 23.88 | 5,386,771 | +0.16(+0.66%) |
Jan 28, 2019 | 23.45 | 23.73 | 23.31 | 23.72 | 4,427,727 | -0.14(-0.59%) |
Jan 25, 2019 | 23.77 | 24.05 | 23.72 | 23.86 | 5,152,948 | +0.25(+1.04%) |
Jan 24, 2019 | 23.14 | 23.63 | 23.04 | 23.62 | 6,102,225 | +0.42(+1.83%) |
Jan 23, 2019 | 23.63 | 23.73 | 23.01 | 23.19 | 5,557,168 | -0.31(-1.33%) |
Jan 22, 2019 | 23.66 | 23.69 | 23.19 | 23.51 | 6,161,526 | -0.34(-1.44%) |
Jan 18, 2019 | 23.63 | 24.00 | 23.54 | 23.85 | 5,135,773 | +0.52(+2.24%) |
Jan 17, 2019 | 22.72 | 23.36 | 22.57 | 23.33 | 4,579,009 | +0.42(+1.82%) |
Jan 16, 2019 | 23.17 | 23.22 | 22.72 | 22.91 | 3,594,086 | -0.33(-1.41%) |
Jan 15, 2019 | 22.84 | 23.36 | 22.84 | 23.24 | 3,839,175 | +0.47(+2.06%) |
Jan 14, 2019 | 22.54 | 22.90 | 22.47 | 22.77 | 3,925,717 | +0.10(+0.43%) |
Jan 11, 2019 | 22.68 | 22.86 | 22.59 | 22.67 | 4,090,961 | -0.19(-0.85%) |
Jan 10, 2019 | 22.68 | 22.94 | 22.57 | 22.87 | 4,064,572 | -0.01(-0.07%) |
Jan 09, 2019 | 22.52 | 22.97 | 22.38 | 22.88 | 5,699,532 | +0.60(+2.68%) |
Jan 08, 2019 | 22.36 | 22.74 | 22.14 | 22.28 | 5,401,046 | +0.15(+0.67%) |
Jan 07, 2019 | 22.16 | 22.31 | 21.58 | 22.14 | 7,396,160 | +0.28(+1.30%) |
Jan 04, 2019 | 21.38 | 21.88 | 21.38 | 21.85 | 5,432,834 | +0.83(+3.97%) |
Jan 03, 2019 | 21.15 | 21.20 | 20.83 | 21.02 | 5,139,413 | -0.05(-0.25%) |
Jan 02, 2019 | 20.57 | 21.29 | 20.38 | 21.07 | 4,993,556 | +0.22(+1.07%) |
Dec 31, 2018 | 20.73 | 20.94 | 20.64 | 20.85 | 5,024,409 | +0.20(+0.97%) |
Dec 28, 2018 | 20.70 | 21.08 | 20.59 | 20.64 | 6,362,123 | +0.10(+0.47%) |
Dec 27, 2018 | 20.09 | 20.56 | 19.99 | 20.55 | 7,433,168 | -0.02(-0.11%) |
Dec 26, 2018 | 19.62 | 20.59 | 19.24 | 20.57 | 5,417,230 | +1.06(+5.42%) |
Dec 24, 2018 | 19.81 | 20.01 | 19.50 | 19.51 | 3,848,375 | -0.41(-2.06%) |
Dec 21, 2018 | 20.44 | 20.58 | 19.80 | 19.92 | 9,469,590 | -0.60(-2.94%) |
Dec 20, 2018 | 21.01 | 21.26 | 20.32 | 20.53 | 9,252,668 | -0.72(-3.40%) |
Dec 19, 2018 | 21.70 | 21.93 | 21.08 | 21.25 | 7,636,513 | -0.31(-1.45%) |
Dec 18, 2018 | 21.63 | 21.88 | 21.41 | 21.56 | 10,236,006 | -0.17(-0.79%) |
Dec 17, 2018 | 22.01 | 22.13 | 21.61 | 21.73 | 5,775,108 | -0.32(-1.45%) |
Dec 14, 2018 | 22.61 | 22.61 | 21.87 | 22.05 | 6,041,715 | -0.80(-3.52%) |
Dec 13, 2018 | 23.01 | 23.23 | 22.69 | 22.86 | 6,240,558 | -0.23(-1.00%) |
Dec 12, 2018 | 23.04 | 23.43 | 23.03 | 23.09 | 4,635,385 | +0.36(+1.57%) |
Dec 11, 2018 | 23.53 | 23.79 | 22.68 | 22.73 | 6,654,722 | -0.49(-2.12%) |
Dec 10, 2018 | 23.11 | 23.49 | 22.62 | 23.22 | 8,660,746 | -0.26(-1.11%) |
Dec 07, 2018 | 23.35 | 24.12 | 23.28 | 23.48 | 7,710,033 | +0.55(+2.41%) |
Dec 06, 2018 | 23.69 | 23.73 | 22.78 | 22.93 | 9,085,870 | -1.01(-4.20%) |
Dec 04, 2018 | 24.16 | 24.43 | 23.93 | 23.94 | 6,064,793 | -0.28(-1.14%) |
Dec 03, 2018 | 24.58 | 24.92 | 23.82 | 24.21 | 7,748,897 | +0.15(+0.62%) |
Nov 30, 2018 | 24.04 | 24.29 | 23.94 | 24.07 | 6,483,013 | -0.11(-0.46%) |
Nov 29, 2018 | 24.07 | 24.42 | 24.04 | 24.18 | 6,533,054 | +0.18(+0.77%) |
Nov 28, 2018 | 23.96 | 24.08 | 23.59 | 23.99 | 6,729,980 | -0.01(-0.06%) |
Nov 27, 2018 | 23.92 | 24.18 | 23.88 | 24.01 | 6,014,058 | +0.01(+0.03%) |
Nov 26, 2018 | 24.16 | 24.33 | 23.84 | 24.00 | 6,027,602 | -0.09(-0.37%) |
Nov 23, 2018 | 24.47 | 24.76 | 23.94 | 24.09 | 6,387,413 | -0.68(-2.74%) |
Nov 21, 2018 | 24.77 | 24.77 | 24.77 | 0 | +1.05(+4.45%) | |
Nov 20, 2018 | 23.70 | 23.85 | 23.44 | 23.71 | 10,213,966 | -0.46(-1.89%) |
Nov 19, 2018 | 24.23 | 24.40 | 23.84 | 24.17 | 6,227,780 | -0.30(-1.23%) |
Nov 16, 2018 | 24.83 | 24.91 | 24.44 | 24.47 | 5,850,053 | -0.24(-0.95%) |
Nov 15, 2018 | 24.55 | 24.86 | 24.44 | 24.71 | 6,705,570 | +0.08(+0.33%) |
Nov 14, 2018 | 24.31 | 24.80 | 24.25 | 24.63 | 7,188,030 | +0.65(+2.70%) |
Nov 13, 2018 | 24.55 | 24.76 | 23.91 | 23.98 | 6,788,617 | -0.71(-2.90%) |
Nov 12, 2018 | 24.98 | 25.00 | 24.61 | 24.69 | 6,264,248 | -0.10(-0.42%) |
Nov 09, 2018 | 24.82 | 25.05 | 24.52 | 24.80 | 6,394,739 | -0.35(-1.38%) |
Nov 08, 2018 | 25.81 | 25.85 | 24.97 | 25.14 | 6,377,346 | -0.77(-2.99%) |
Nov 07, 2018 | 25.77 | 26.07 | 25.67 | 25.92 | 7,000,266 | +0.60(+2.36%) |
Nov 06, 2018 | 25.18 | 25.44 | 25.06 | 25.32 | 4,733,704 | +0.21(+0.85%) |
Nov 05, 2018 | 24.98 | 25.25 | 24.89 | 25.11 | 3,779,863 | +0.37(+1.49%) |
Nov 02, 2018 | 24.99 | 25.30 | 24.61 | 24.74 | 5,129,140 | -0.07(-0.30%) |