Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.99 | 25.15 | 23.69 | 25.08 | 1,399,941 | +1.37(+5.78%) |
Jan 30, 2019 | 23.87 | 23.87 | 23.24 | 23.71 | 842,776 | -0.01(-0.04%) |
Jan 29, 2019 | 23.73 | 23.99 | 23.64 | 23.72 | 343,318 | -0.03(-0.14%) |
Jan 28, 2019 | 23.67 | 24.03 | 23.53 | 23.75 | 268,305 | -0.15(-0.64%) |
Jan 25, 2019 | 23.51 | 24.19 | 23.39 | 23.91 | 651,981 | +0.61(+2.61%) |
Jan 24, 2019 | 23.45 | 23.65 | 23.18 | 23.30 | 499,449 | -0.05(-0.22%) |
Jan 23, 2019 | 23.27 | 23.63 | 23.09 | 23.35 | 1,118,517 | +0.10(+0.44%) |
Jan 22, 2019 | 24.41 | 24.41 | 23.08 | 23.25 | 1,416,843 | -1.21(-4.94%) |
Jan 18, 2019 | 24.18 | 24.93 | 23.81 | 24.46 | 1,407,742 | +0.57(+2.40%) |
Jan 17, 2019 | 23.47 | 23.94 | 23.22 | 23.88 | 763,637 | +0.24(+1.01%) |
Jan 16, 2019 | 23.55 | 24.17 | 23.55 | 23.64 | 870,554 | +0.26(+1.10%) |
Jan 15, 2019 | 22.86 | 23.75 | 22.77 | 23.39 | 1,095,266 | +0.49(+2.13%) |
Jan 14, 2019 | 22.28 | 22.93 | 22.06 | 22.90 | 2,661,374 | +0.33(+1.44%) |
Jan 11, 2019 | 22.68 | 22.73 | 22.33 | 22.57 | 1,549,345 | -0.13(-0.57%) |
Jan 10, 2019 | 22.97 | 22.97 | 22.70 | 22.70 | 1,199,472 | -0.35(-1.52%) |
Jan 09, 2019 | 22.97 | 23.12 | 22.69 | 23.05 | 1,100,336 | +0.13(+0.56%) |
Jan 08, 2019 | 22.86 | 23.09 | 22.43 | 22.92 | 730,304 | +0.43(+1.90%) |
Jan 07, 2019 | 21.82 | 22.56 | 21.43 | 22.49 | 1,104,159 | +0.76(+3.51%) |
Jan 04, 2019 | 20.64 | 21.80 | 20.64 | 21.73 | 765,450 | +1.28(+6.24%) |
Jan 03, 2019 | 21.18 | 21.29 | 20.38 | 20.46 | 920,758 | -0.81(-3.79%) |
Jan 02, 2019 | 20.55 | 21.47 | 20.52 | 21.26 | 601,775 | +0.24(+1.14%) |
Dec 31, 2018 | 20.78 | 21.08 | 20.37 | 21.02 | 1,551,913 | +0.33(+1.57%) |
Dec 28, 2018 | 20.99 | 21.30 | 20.55 | 20.70 | 2,591,348 | -0.26(-1.23%) |
Dec 27, 2018 | 20.58 | 20.95 | 20.28 | 20.95 | 1,457,928 | -0.02(-0.08%) |
Dec 26, 2018 | 20.33 | 20.99 | 19.75 | 20.97 | 2,090,880 | +0.63(+3.07%) |
Dec 24, 2018 | 19.85 | 20.66 | 19.76 | 20.34 | 990,170 | +0.00(+0.00%) |
Dec 21, 2018 | 19.57 | 21.01 | 19.57 | 20.34 | 3,090,402 | +0.75(+3.80%) |
Dec 20, 2018 | 19.93 | 20.17 | 19.39 | 19.60 | 1,416,104 | -0.45(-2.26%) |
Dec 19, 2018 | 20.55 | 21.05 | 19.83 | 20.05 | 1,556,866 | -0.51(-2.46%) |
Dec 18, 2018 | 20.73 | 21.25 | 20.55 | 20.56 | 1,730,193 | -0.01(-0.04%) |
Dec 17, 2018 | 20.78 | 20.99 | 20.46 | 20.57 | 2,066,653 | -0.23(-1.11%) |
Dec 14, 2018 | 21.24 | 21.34 | 20.55 | 20.80 | 1,135,159 | -0.59(-2.76%) |
Dec 13, 2018 | 21.84 | 21.95 | 21.29 | 21.39 | 1,734,533 | -0.35(-1.62%) |
Dec 12, 2018 | 21.60 | 21.98 | 21.36 | 21.74 | 1,186,636 | +0.45(+2.09%) |
Dec 11, 2018 | 22.12 | 22.49 | 21.07 | 21.30 | 1,586,747 | -0.44(-2.01%) |
Dec 10, 2018 | 22.31 | 22.65 | 21.69 | 21.73 | 1,627,362 | -0.62(-2.76%) |
Dec 07, 2018 | 22.91 | 23.16 | 22.33 | 22.35 | 853,821 | -0.56(-2.43%) |
Dec 06, 2018 | 22.29 | 22.94 | 21.97 | 22.91 | 1,803,695 | +0.25(+1.10%) |
Dec 04, 2018 | 24.47 | 24.52 | 22.48 | 22.66 | 1,453,270 | -1.89(-7.71%) |
Dec 03, 2018 | 24.75 | 24.79 | 24.35 | 24.55 | 1,017,278 | +0.40(+1.67%) |
Nov 30, 2018 | 24.51 | 24.64 | 24.01 | 24.15 | 598,165 | -0.34(-1.40%) |
Nov 29, 2018 | 24.26 | 24.59 | 23.96 | 24.49 | 1,028,625 | +0.21(+0.85%) |
Nov 28, 2018 | 24.09 | 24.50 | 23.58 | 24.29 | 1,548,124 | +0.21(+0.85%) |
Nov 27, 2018 | 24.55 | 24.70 | 23.95 | 24.08 | 580,949 | -0.66(-2.67%) |
Nov 26, 2018 | 24.73 | 25.24 | 24.59 | 24.74 | 1,298,978 | +0.15(+0.63%) |
Nov 23, 2018 | 23.71 | 24.64 | 23.45 | 24.59 | 504,657 | +0.60(+2.50%) |
Nov 21, 2018 | 23.99 | 23.99 | 23.99 | 0 | +1.55(+6.91%) | |
Nov 20, 2018 | 22.47 | 23.15 | 22.14 | 22.43 | 3,457,552 | -0.34(-1.50%) |
Nov 19, 2018 | 23.67 | 23.84 | 22.53 | 22.78 | 1,876,823 | -1.34(-5.54%) |
Nov 16, 2018 | 24.10 | 24.21 | 23.90 | 24.11 | 2,054,470 | -0.09(-0.39%) |
Nov 15, 2018 | 24.19 | 24.46 | 23.85 | 24.21 | 1,394,684 | +0.02(+0.07%) |
Nov 14, 2018 | 24.94 | 25.12 | 24.00 | 24.19 | 1,399,987 | -0.71(-2.86%) |
Nov 13, 2018 | 25.22 | 25.54 | 24.79 | 24.90 | 1,900,865 | -0.33(-1.29%) |
Nov 12, 2018 | 26.13 | 26.34 | 25.16 | 25.23 | 1,078,903 | -0.98(-3.73%) |
Nov 09, 2018 | 26.97 | 27.14 | 26.11 | 26.20 | 704,746 | -1.00(-3.68%) |
Nov 08, 2018 | 27.13 | 27.57 | 26.85 | 27.21 | 795,271 | +0.01(+0.03%) |
Nov 07, 2018 | 26.49 | 27.21 | 26.38 | 27.20 | 790,375 | +0.97(+3.69%) |
Nov 06, 2018 | 25.76 | 26.28 | 25.76 | 26.23 | 384,478 | +0.50(+1.93%) |
Nov 05, 2018 | 25.33 | 25.97 | 25.21 | 25.73 | 621,000 | +0.41(+1.62%) |
Nov 02, 2018 | 26.47 | 26.86 | 25.28 | 25.32 | 1,465,644 | -0.88(-3.37%) |