Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.44 | 25.66 | 24.98 | 25.31 | 1,957,929 | -0.10(-0.41%) |
Jan 30, 2019 | 24.92 | 25.48 | 24.52 | 25.42 | 638,661 | +0.68(+2.77%) |
Jan 29, 2019 | 25.21 | 25.31 | 24.49 | 24.73 | 786,758 | -0.14(-0.57%) |
Jan 28, 2019 | 24.50 | 25.00 | 24.18 | 24.87 | 824,671 | -0.05(-0.19%) |
Jan 25, 2019 | 24.08 | 25.47 | 24.03 | 24.92 | 1,572,769 | +1.05(+4.42%) |
Jan 24, 2019 | 23.13 | 24.18 | 22.98 | 23.87 | 1,328,146 | +0.75(+3.25%) |
Jan 23, 2019 | 24.17 | 24.55 | 22.92 | 23.12 | 2,389,009 | -0.97(-4.02%) |
Jan 22, 2019 | 25.39 | 25.62 | 23.86 | 24.09 | 2,445,935 | -1.57(-6.11%) |
Jan 18, 2019 | 25.17 | 25.96 | 25.16 | 25.65 | 1,151,975 | +0.65(+2.58%) |
Jan 17, 2019 | 24.39 | 25.17 | 24.32 | 25.01 | 1,343,930 | +0.48(+1.98%) |
Jan 16, 2019 | 24.39 | 25.08 | 24.39 | 24.52 | 959,175 | +0.10(+0.39%) |
Jan 15, 2019 | 24.81 | 24.81 | 23.97 | 24.43 | 1,060,403 | -0.31(-1.27%) |
Jan 14, 2019 | 24.30 | 25.09 | 23.99 | 24.74 | 790,743 | +0.03(+0.12%) |
Jan 11, 2019 | 24.17 | 25.00 | 23.90 | 24.71 | 1,566,454 | +0.42(+1.72%) |
Jan 10, 2019 | 23.70 | 24.55 | 23.34 | 24.29 | 1,193,957 | +0.48(+2.03%) |
Jan 09, 2019 | 22.95 | 24.02 | 22.84 | 23.81 | 1,075,719 | +0.90(+3.94%) |
Jan 08, 2019 | 23.02 | 23.45 | 22.72 | 22.91 | 1,088,035 | +0.17(+0.75%) |
Jan 07, 2019 | 22.05 | 22.82 | 21.68 | 22.74 | 1,343,769 | +0.76(+3.46%) |
Jan 04, 2019 | 21.07 | 22.48 | 20.64 | 21.98 | 2,854,519 | +1.28(+6.20%) |
Jan 03, 2019 | 21.40 | 21.40 | 20.55 | 20.69 | 3,083,681 | -0.88(-4.10%) |
Jan 02, 2019 | 20.99 | 21.90 | 20.60 | 21.58 | 1,383,844 | +0.22(+1.02%) |
Dec 31, 2018 | 22.48 | 22.59 | 20.90 | 21.36 | 2,226,801 | -1.02(-4.54%) |
Dec 28, 2018 | 22.87 | 23.05 | 22.20 | 22.38 | 1,080,614 | -0.41(-1.79%) |
Dec 27, 2018 | 22.41 | 22.78 | 21.62 | 22.78 | 1,702,894 | -0.07(-0.29%) |
Dec 26, 2018 | 21.37 | 22.89 | 21.01 | 22.85 | 1,217,197 | +1.59(+7.46%) |
Dec 24, 2018 | 21.53 | 21.83 | 21.03 | 21.26 | 667,082 | -0.51(-2.36%) |
Dec 21, 2018 | 22.80 | 22.95 | 21.63 | 21.78 | 2,445,513 | -1.26(-5.48%) |
Dec 20, 2018 | 23.19 | 23.65 | 22.50 | 23.04 | 2,032,344 | -0.42(-1.78%) |
Dec 19, 2018 | 23.90 | 24.77 | 23.05 | 23.46 | 2,365,917 | -0.60(-2.49%) |
Dec 18, 2018 | 24.37 | 24.64 | 23.95 | 24.06 | 1,152,221 | +0.10(+0.44%) |
Dec 17, 2018 | 23.53 | 24.74 | 23.28 | 23.95 | 1,809,523 | +0.20(+0.84%) |
Dec 14, 2018 | 23.80 | 24.43 | 23.52 | 23.75 | 1,459,835 | -0.47(-1.92%) |
Dec 13, 2018 | 24.63 | 24.89 | 24.01 | 24.22 | 1,274,906 | -0.19(-0.78%) |
Dec 12, 2018 | 25.11 | 25.35 | 24.37 | 24.41 | 2,046,302 | -0.35(-1.42%) |
Dec 11, 2018 | 25.92 | 26.02 | 24.39 | 24.76 | 999,466 | -0.71(-2.80%) |
Dec 10, 2018 | 24.92 | 25.65 | 24.41 | 25.47 | 1,980,097 | +0.55(+2.21%) |
Dec 07, 2018 | 26.57 | 26.94 | 24.59 | 24.92 | 1,909,468 | -1.85(-6.92%) |
Dec 06, 2018 | 25.98 | 26.95 | 25.68 | 26.77 | 2,065,654 | +0.30(+1.15%) |
Dec 04, 2018 | 28.15 | 28.25 | 26.16 | 26.47 | 1,766,326 | -1.67(-5.94%) |
Dec 03, 2018 | 28.28 | 28.69 | 27.78 | 28.14 | 1,600,563 | +0.31(+1.13%) |
Nov 30, 2018 | 27.33 | 27.87 | 27.14 | 27.83 | 1,448,573 | +0.20(+0.72%) |
Nov 29, 2018 | 29.17 | 29.42 | 27.57 | 27.63 | 2,218,461 | -1.78(-6.04%) |
Nov 28, 2018 | 28.15 | 29.58 | 27.53 | 29.41 | 2,748,668 | +1.29(+4.60%) |
Nov 27, 2018 | 28.18 | 28.62 | 27.82 | 28.11 | 1,684,911 | -0.08(-0.27%) |
Nov 26, 2018 | 27.18 | 28.75 | 27.08 | 28.19 | 2,217,716 | +1.52(+5.70%) |
Nov 23, 2018 | 26.51 | 27.55 | 26.50 | 26.67 | 682,554 | +0.03(+0.11%) |
Nov 21, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.96(+3.74%) | |
Nov 20, 2018 | 26.87 | 27.03 | 25.64 | 25.68 | 2,059,780 | -1.37(-5.06%) |
Nov 19, 2018 | 28.24 | 28.56 | 27.01 | 27.05 | 2,201,107 | -1.43(-5.04%) |
Nov 16, 2018 | 29.20 | 29.79 | 28.18 | 28.48 | 1,996,300 | -1.01(-3.41%) |
Nov 15, 2018 | 29.33 | 30.24 | 28.40 | 29.49 | 1,573,353 | -0.09(-0.29%) |
Nov 14, 2018 | 30.07 | 30.69 | 29.06 | 29.58 | 1,759,902 | -0.08(-0.26%) |
Nov 13, 2018 | 29.94 | 30.55 | 29.43 | 29.65 | 1,141,934 | -0.18(-0.61%) |
Nov 12, 2018 | 30.35 | 30.66 | 29.45 | 29.83 | 1,270,720 | -0.79(-2.58%) |
Nov 09, 2018 | 31.48 | 31.64 | 30.04 | 30.62 | 1,799,060 | -0.04(-0.12%) |
Nov 08, 2018 | 31.02 | 31.58 | 30.18 | 30.66 | 2,144,196 | -0.36(-1.16%) |
Nov 07, 2018 | 28.41 | 31.64 | 28.14 | 31.02 | 4,121,313 | +2.96(+10.57%) |
Nov 06, 2018 | 27.13 | 28.36 | 26.37 | 28.06 | 4,425,582 | -1.44(-4.90%) |
Nov 05, 2018 | 28.96 | 29.62 | 28.47 | 29.50 | 2,015,544 | +0.84(+2.92%) |
Nov 02, 2018 | 28.73 | 29.39 | 28.26 | 28.66 | 1,391,316 | +0.16(+0.57%) |