Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.17 | 25.21 | 24.57 | 24.75 | 1,564,224 | -0.26(-1.04%) |
Jan 30, 2019 | 24.80 | 25.29 | 24.54 | 25.01 | 1,538,482 | +0.32(+1.30%) |
Jan 29, 2019 | 24.00 | 24.80 | 23.65 | 24.69 | 1,436,051 | +0.74(+3.09%) |
Jan 28, 2019 | 24.33 | 24.50 | 23.65 | 23.95 | 1,635,983 | -0.74(-3.00%) |
Jan 25, 2019 | 24.56 | 24.74 | 24.26 | 24.69 | 2,519,300 | +0.53(+2.19%) |
Jan 24, 2019 | 23.25 | 24.19 | 23.25 | 24.16 | 1,767,120 | +0.95(+4.09%) |
Jan 23, 2019 | 23.60 | 23.80 | 22.96 | 23.21 | 1,698,017 | -0.30(-1.28%) |
Jan 22, 2019 | 23.42 | 23.91 | 23.08 | 23.51 | 2,807,029 | -0.37(-1.55%) |
Jan 18, 2019 | 22.94 | 23.93 | 22.91 | 23.88 | 2,887,800 | +1.15(+5.06%) |
Jan 17, 2019 | 21.98 | 22.91 | 21.85 | 22.73 | 1,550,264 | +0.61(+2.76%) |
Jan 16, 2019 | 21.86 | 22.40 | 21.82 | 22.12 | 1,216,620 | +0.16(+0.73%) |
Jan 15, 2019 | 22.22 | 22.34 | 21.82 | 21.96 | 1,390,292 | -0.16(-0.72%) |
Jan 14, 2019 | 21.49 | 22.38 | 21.47 | 22.12 | 2,962,252 | +0.18(+0.82%) |
Jan 11, 2019 | 21.69 | 22.14 | 21.57 | 21.94 | 1,722,500 | +0.05(+0.23%) |
Jan 10, 2019 | 21.05 | 21.99 | 20.96 | 21.89 | 5,133,803 | +0.73(+3.45%) |
Jan 09, 2019 | 20.90 | 21.26 | 20.59 | 21.16 | 13,318,942 | +0.35(+1.68%) |
Jan 08, 2019 | 21.96 | 22.08 | 20.17 | 20.81 | 9,385,479 | -1.06(-4.85%) |
Jan 07, 2019 | 21.24 | 22.18 | 21.02 | 21.87 | 1,899,172 | +0.72(+3.40%) |
Jan 04, 2019 | 20.68 | 21.28 | 20.51 | 21.15 | 1,058,600 | +0.96(+4.75%) |
Jan 03, 2019 | 20.83 | 20.98 | 20.01 | 20.19 | 843,317 | -0.72(-3.44%) |
Jan 02, 2019 | 20.38 | 21.08 | 20.07 | 20.91 | 1,031,796 | +0.01(+0.05%) |
Dec 31, 2018 | 20.51 | 20.92 | 20.09 | 20.90 | 1,071,600 | +0.55(+2.70%) |
Dec 28, 2018 | 20.31 | 20.77 | 20.09 | 20.35 | 1,356,100 | +0.09(+0.44%) |
Dec 27, 2018 | 19.72 | 20.27 | 19.55 | 20.26 | 1,461,728 | -0.09(-0.44%) |
Dec 26, 2018 | 19.38 | 20.39 | 18.95 | 20.35 | 1,143,399 | +1.15(+5.99%) |
Dec 24, 2018 | 19.74 | 20.04 | 19.18 | 19.20 | 488,200 | -0.73(-3.66%) |
Dec 21, 2018 | 20.24 | 20.32 | 19.67 | 19.93 | 1,649,600 | -0.29(-1.43%) |
Dec 20, 2018 | 20.85 | 21.17 | 19.90 | 20.22 | 1,660,252 | -0.80(-3.81%) |
Dec 19, 2018 | 21.05 | 22.15 | 20.91 | 21.02 | 2,647,598 | +0.08(+0.38%) |
Dec 18, 2018 | 20.66 | 21.44 | 20.66 | 20.94 | 2,156,253 | +0.39(+1.90%) |
Dec 17, 2018 | 20.87 | 21.24 | 20.36 | 20.55 | 1,569,191 | -0.47(-2.24%) |
Dec 14, 2018 | 21.36 | 21.99 | 20.89 | 21.02 | 1,620,900 | -0.58(-2.69%) |
Dec 13, 2018 | 22.58 | 22.66 | 21.46 | 21.60 | 1,447,105 | -1.01(-4.47%) |
Dec 12, 2018 | 22.55 | 23.13 | 22.13 | 22.61 | 1,809,930 | +0.57(+2.59%) |
Dec 11, 2018 | 23.21 | 23.21 | 21.92 | 22.04 | 1,918,147 | -0.71(-3.12%) |
Dec 10, 2018 | 22.93 | 23.11 | 22.43 | 22.75 | 1,310,845 | -0.30(-1.30%) |
Dec 07, 2018 | 24.01 | 24.30 | 22.89 | 23.05 | 1,752,700 | -0.85(-3.56%) |
Dec 06, 2018 | 23.76 | 24.00 | 23.10 | 23.90 | 1,642,956 | -0.37(-1.52%) |
Dec 04, 2018 | 25.39 | 25.54 | 24.12 | 24.27 | 1,887,800 | -1.30(-5.08%) |
Dec 03, 2018 | 25.30 | 25.88 | 25.21 | 25.57 | 1,035,270 | +0.63(+2.53%) |
Nov 30, 2018 | 24.86 | 25.21 | 24.54 | 24.94 | 1,495,600 | -0.09(-0.36%) |
Nov 29, 2018 | 24.38 | 25.21 | 24.08 | 25.03 | 2,704,030 | +0.73(+3.00%) |
Nov 28, 2018 | 24.02 | 24.31 | 23.10 | 24.30 | 2,622,959 | +0.43(+1.80%) |
Nov 27, 2018 | 24.46 | 24.46 | 23.49 | 23.87 | 1,363,332 | -0.74(-3.01%) |
Nov 26, 2018 | 24.76 | 24.76 | 24.06 | 24.61 | 1,561,699 | +0.18(+0.74%) |
Nov 23, 2018 | 24.50 | 24.91 | 24.41 | 24.43 | 758,400 | -0.25(-1.01%) |
Nov 21, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.67(+2.79%) | |
Nov 20, 2018 | 23.18 | 24.30 | 23.00 | 24.01 | 3,591,965 | +0.29(+1.22%) |
Nov 19, 2018 | 27.29 | 27.29 | 23.15 | 23.72 | 5,786,427 | -4.26(-15.23%) |
Nov 16, 2018 | 27.65 | 28.09 | 27.59 | 27.98 | 718,200 | +0.26(+0.94%) |
Nov 15, 2018 | 27.02 | 27.92 | 26.76 | 27.72 | 621,740 | +0.56(+2.06%) |
Nov 14, 2018 | 27.70 | 28.16 | 26.96 | 27.16 | 598,557 | -0.12(-0.44%) |
Nov 13, 2018 | 27.88 | 28.34 | 27.27 | 27.28 | 554,820 | -0.52(-1.87%) |
Nov 12, 2018 | 27.98 | 28.28 | 27.75 | 27.80 | 706,980 | -0.29(-1.03%) |
Nov 09, 2018 | 28.50 | 28.61 | 27.77 | 28.09 | 1,322,000 | -0.64(-2.23%) |
Nov 08, 2018 | 28.95 | 29.25 | 28.67 | 28.73 | 433,395 | -0.30(-1.03%) |
Nov 07, 2018 | 29.29 | 29.45 | 28.66 | 29.03 | 736,410 | +0.07(+0.24%) |
Nov 06, 2018 | 28.17 | 29.07 | 27.83 | 28.96 | 821,799 | +0.74(+2.62%) |
Nov 05, 2018 | 29.08 | 29.16 | 28.02 | 28.22 | 1,004,860 | -0.71(-2.45%) |
Nov 02, 2018 | 29.07 | 29.71 | 28.69 | 28.93 | 800,800 | +0.08(+0.28%) |