Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.48 | 24.60 | 24.41 | 24.58 | 884,365 | -0.13(-0.52%) |
Jan 30, 2019 | 24.55 | 24.83 | 24.46 | 24.71 | 675,216 | +0.06(+0.24%) |
Jan 29, 2019 | 24.71 | 24.78 | 24.63 | 24.65 | 594,447 | +0.05(+0.21%) |
Jan 28, 2019 | 24.53 | 24.61 | 24.47 | 24.59 | 529,206 | -0.15(-0.59%) |
Jan 25, 2019 | 24.71 | 24.83 | 24.70 | 24.74 | 508,536 | +0.22(+0.91%) |
Jan 24, 2019 | 24.59 | 24.61 | 24.43 | 24.52 | 706,193 | -0.07(-0.28%) |
Jan 23, 2019 | 24.62 | 24.69 | 24.52 | 24.59 | 381,954 | +0.42(+1.74%) |
Jan 22, 2019 | 24.23 | 24.30 | 24.15 | 24.17 | 901,469 | -0.30(-1.23%) |
Jan 18, 2019 | 24.44 | 24.48 | 24.35 | 24.47 | 746,770 | +0.33(+1.35%) |
Jan 17, 2019 | 24.02 | 24.20 | 24.02 | 24.14 | 790,254 | +0.04(+0.18%) |
Jan 16, 2019 | 24.02 | 24.15 | 23.99 | 24.10 | 346,416 | +0.09(+0.39%) |
Jan 15, 2019 | 23.92 | 24.03 | 23.83 | 24.00 | 819,993 | -0.03(-0.11%) |
Jan 14, 2019 | 23.87 | 24.06 | 23.87 | 24.03 | 332,722 | -0.09(-0.36%) |
Jan 11, 2019 | 24.09 | 24.17 | 24.03 | 24.11 | 503,521 | -0.08(-0.32%) |
Jan 10, 2019 | 24.11 | 24.23 | 24.08 | 24.19 | 1,462,211 | +0.06(+0.25%) |
Jan 09, 2019 | 24.15 | 24.23 | 24.05 | 24.13 | 672,149 | +0.07(+0.29%) |
Jan 08, 2019 | 24.07 | 24.10 | 23.95 | 24.06 | 1,277,994 | +0.12(+0.50%) |
Jan 07, 2019 | 23.80 | 24.01 | 23.74 | 23.94 | 1,421,185 | +0.27(+1.12%) |
Jan 04, 2019 | 23.55 | 23.77 | 23.48 | 23.68 | 860,115 | +0.58(+2.52%) |
Jan 03, 2019 | 23.14 | 23.19 | 23.06 | 23.09 | 740,515 | +0.05(+0.22%) |
Jan 02, 2019 | 22.77 | 23.09 | 22.77 | 23.04 | 904,358 | +0.04(+0.19%) |
Dec 31, 2018 | 23.08 | 23.18 | 22.92 | 23.00 | 1,527,007 | +0.06(+0.26%) |
Dec 28, 2018 | 23.03 | 23.07 | 22.88 | 22.94 | 1,614,698 | +0.06(+0.26%) |
Dec 27, 2018 | 22.54 | 22.90 | 22.32 | 22.88 | 1,303,543 | -0.02(-0.07%) |
Dec 26, 2018 | 22.55 | 22.90 | 22.25 | 22.90 | 1,247,224 | +0.38(+1.68%) |
Dec 24, 2018 | 22.83 | 22.99 | 22.49 | 22.52 | 1,294,370 | -0.14(-0.61%) |
Dec 21, 2018 | 22.94 | 23.08 | 22.58 | 22.66 | 1,269,999 | -0.37(-1.60%) |
Dec 20, 2018 | 23.21 | 23.31 | 23.00 | 23.03 | 8,525,867 | -0.26(-1.10%) |
Dec 19, 2018 | 23.58 | 23.81 | 23.17 | 23.28 | 803,658 | -0.03(-0.15%) |
Dec 18, 2018 | 23.43 | 23.47 | 23.27 | 23.32 | 1,235,793 | -0.18(-0.77%) |
Dec 17, 2018 | 23.69 | 23.73 | 23.40 | 23.50 | 5,861,893 | -0.03(-0.14%) |
Dec 14, 2018 | 23.49 | 23.63 | 23.49 | 23.53 | 3,396,388 | -0.21(-0.89%) |
Dec 13, 2018 | 23.86 | 23.88 | 23.70 | 23.74 | 686,656 | +0.19(+0.79%) |
Dec 12, 2018 | 23.48 | 23.69 | 23.47 | 23.56 | 413,410 | +0.50(+2.15%) |
Dec 11, 2018 | 23.26 | 23.30 | 22.94 | 23.06 | 715,646 | -0.03(-0.15%) |
Dec 10, 2018 | 23.23 | 23.25 | 22.89 | 23.09 | 822,320 | -0.24(-1.05%) |
Dec 07, 2018 | 23.57 | 23.65 | 23.27 | 23.34 | 632,842 | -0.22(-0.93%) |
Dec 06, 2018 | 23.38 | 23.56 | 23.16 | 23.56 | 1,092,442 | -0.03(-0.11%) |
Dec 04, 2018 | 24.16 | 24.21 | 23.52 | 23.58 | 580,323 | -0.72(-2.98%) |
Dec 03, 2018 | 24.29 | 24.32 | 24.21 | 24.31 | 1,000,991 | +0.32(+1.33%) |
Nov 30, 2018 | 24.00 | 24.02 | 23.88 | 23.99 | 515,922 | -0.18(-0.73%) |
Nov 29, 2018 | 24.09 | 24.20 | 24.06 | 24.16 | 490,802 | -0.24(-1.00%) |
Nov 28, 2018 | 24.01 | 24.43 | 23.89 | 24.41 | 957,594 | +0.39(+1.61%) |
Nov 27, 2018 | 23.87 | 24.02 | 23.79 | 24.02 | 2,878,510 | -0.06(-0.24%) |
Nov 26, 2018 | 23.99 | 24.11 | 23.98 | 24.08 | 1,572,012 | +0.56(+2.36%) |
Nov 23, 2018 | 23.49 | 23.58 | 23.49 | 23.52 | 186,668 | -0.19(-0.82%) |
Nov 21, 2018 | 23.72 | 23.72 | 23.72 | 0 | +0.19(+0.82%) | |
Nov 20, 2018 | 23.64 | 23.70 | 23.44 | 23.52 | 508,204 | -0.51(-2.14%) |
Nov 19, 2018 | 24.21 | 24.21 | 23.98 | 24.04 | 508,966 | -0.18(-0.73%) |
Nov 16, 2018 | 24.07 | 24.23 | 24.01 | 24.21 | 950,689 | +0.01(+0.03%) |
Nov 15, 2018 | 23.91 | 24.26 | 23.83 | 24.20 | 1,019,415 | +0.01(+0.03%) |
Nov 14, 2018 | 24.20 | 24.25 | 23.92 | 24.20 | 11,199,495 | +0.25(+1.05%) |
Nov 13, 2018 | 23.92 | 24.14 | 23.88 | 23.94 | 686,503 | +0.24(+1.03%) |
Nov 12, 2018 | 23.95 | 23.95 | 23.69 | 23.70 | 323,525 | -0.57(-2.36%) |
Nov 09, 2018 | 24.11 | 24.29 | 24.01 | 24.27 | 1,102,780 | +0.12(+0.49%) |
Nov 08, 2018 | 24.47 | 24.52 | 24.14 | 24.15 | 695,227 | -0.35(-1.41%) |
Nov 07, 2018 | 24.47 | 24.53 | 24.41 | 24.50 | 577,765 | +0.21(+0.87%) |
Nov 06, 2018 | 23.82 | 24.32 | 23.79 | 24.29 | 1,251,820 | +0.45(+1.87%) |
Nov 05, 2018 | 23.94 | 23.99 | 23.77 | 23.84 | 480,464 | -0.03(-0.14%) |
Nov 02, 2018 | 23.95 | 23.97 | 23.71 | 23.88 | 479,206 | +0.15(+0.64%) |