Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.23 | 25.42 | 24.95 | 25.36 | 1,043,841 | +0.11(+0.43%) |
Jan 30, 2019 | 25.06 | 25.57 | 24.99 | 25.25 | 1,579,573 | +0.27(+1.06%) |
Jan 29, 2019 | 24.74 | 25.00 | 24.69 | 24.99 | 912,554 | +0.31(+1.27%) |
Jan 28, 2019 | 24.39 | 24.74 | 24.29 | 24.67 | 1,346,385 | +0.23(+0.93%) |
Jan 25, 2019 | 24.10 | 24.47 | 24.09 | 24.45 | 496,389 | +0.43(+1.79%) |
Jan 24, 2019 | 24.08 | 24.20 | 23.89 | 24.02 | 470,028 | -0.10(-0.42%) |
Jan 23, 2019 | 24.08 | 24.22 | 23.92 | 24.12 | 1,134,272 | +0.06(+0.26%) |
Jan 22, 2019 | 23.85 | 24.18 | 23.75 | 24.06 | 1,218,577 | +0.19(+0.79%) |
Jan 18, 2019 | 23.82 | 23.91 | 23.67 | 23.87 | 1,402,104 | +0.19(+0.79%) |
Jan 17, 2019 | 23.45 | 23.74 | 23.45 | 23.68 | 749,500 | +0.12(+0.50%) |
Jan 16, 2019 | 23.69 | 23.86 | 23.42 | 23.56 | 1,289,538 | -0.16(-0.69%) |
Jan 15, 2019 | 23.70 | 23.84 | 23.54 | 23.73 | 936,597 | +0.16(+0.70%) |
Jan 14, 2019 | 23.42 | 23.65 | 23.32 | 23.56 | 988,483 | +0.04(+0.17%) |
Jan 11, 2019 | 23.47 | 23.54 | 23.20 | 23.52 | 714,944 | +0.04(+0.17%) |
Jan 10, 2019 | 22.90 | 23.55 | 22.89 | 23.49 | 1,477,911 | +0.48(+2.11%) |
Jan 09, 2019 | 22.96 | 23.08 | 22.52 | 23.00 | 1,518,021 | +0.40(+1.76%) |
Jan 08, 2019 | 22.11 | 22.65 | 22.04 | 22.60 | 1,682,922 | +0.69(+3.14%) |
Jan 07, 2019 | 21.84 | 22.20 | 21.79 | 21.92 | 1,637,919 | +0.12(+0.57%) |
Jan 04, 2019 | 21.61 | 22.02 | 21.56 | 21.79 | 1,727,183 | +0.29(+1.34%) |
Jan 03, 2019 | 21.71 | 21.85 | 21.35 | 21.50 | 1,661,316 | -0.16(-0.72%) |
Jan 02, 2019 | 22.47 | 22.47 | 21.44 | 21.66 | 2,110,620 | -1.04(-4.58%) |
Dec 31, 2018 | 22.24 | 22.70 | 21.91 | 22.70 | 1,542,686 | +0.51(+2.29%) |
Dec 28, 2018 | 22.32 | 22.42 | 21.86 | 22.19 | 1,302,749 | +0.00(+0.00%) |
Dec 27, 2018 | 21.98 | 22.19 | 21.53 | 22.19 | 1,612,710 | +0.05(+0.21%) |
Dec 26, 2018 | 21.45 | 22.14 | 21.18 | 22.14 | 1,999,993 | +0.73(+3.39%) |
Dec 24, 2018 | 21.88 | 22.01 | 21.42 | 21.42 | 1,355,884 | -0.58(-2.63%) |
Dec 21, 2018 | 21.99 | 22.37 | 21.75 | 21.99 | 3,535,029 | +0.17(+0.79%) |
Dec 20, 2018 | 22.06 | 22.24 | 21.63 | 21.82 | 2,270,998 | -0.29(-1.31%) |
Dec 19, 2018 | 22.62 | 22.63 | 21.93 | 22.11 | 3,324,576 | -0.51(-2.24%) |
Dec 18, 2018 | 22.74 | 22.88 | 22.51 | 22.62 | 1,444,517 | -0.05(-0.21%) |
Dec 17, 2018 | 23.45 | 23.56 | 22.45 | 22.67 | 2,248,272 | -0.83(-3.52%) |
Dec 14, 2018 | 23.63 | 23.64 | 23.21 | 23.49 | 1,305,182 | -0.12(-0.50%) |
Dec 13, 2018 | 23.41 | 23.76 | 23.25 | 23.61 | 1,152,926 | +0.25(+1.06%) |
Dec 12, 2018 | 23.96 | 24.08 | 23.30 | 23.36 | 1,061,441 | -0.41(-1.73%) |
Dec 11, 2018 | 24.30 | 24.46 | 23.77 | 23.77 | 1,675,289 | -0.40(-1.67%) |
Dec 10, 2018 | 24.36 | 24.45 | 23.73 | 24.18 | 1,683,640 | -0.21(-0.86%) |
Dec 07, 2018 | 24.69 | 24.81 | 24.26 | 24.39 | 1,390,979 | -0.21(-0.85%) |
Dec 06, 2018 | 23.73 | 24.62 | 23.46 | 24.59 | 1,456,753 | +0.67(+2.78%) |
Dec 04, 2018 | 24.30 | 24.38 | 23.83 | 23.93 | 1,485,604 | -0.40(-1.66%) |
Dec 03, 2018 | 24.01 | 24.35 | 23.80 | 24.33 | 1,198,501 | +0.43(+1.78%) |
Nov 30, 2018 | 24.00 | 24.22 | 23.73 | 23.91 | 1,950,598 | -0.08(-0.32%) |
Nov 29, 2018 | 23.85 | 24.04 | 23.70 | 23.98 | 1,767,507 | +0.11(+0.45%) |
Nov 28, 2018 | 23.26 | 23.89 | 23.26 | 23.87 | 1,427,488 | +0.60(+2.60%) |
Nov 27, 2018 | 23.14 | 23.45 | 22.90 | 23.27 | 1,673,324 | +0.11(+0.47%) |
Nov 26, 2018 | 23.49 | 23.55 | 23.09 | 23.16 | 1,214,494 | -0.19(-0.83%) |
Nov 23, 2018 | 23.33 | 23.50 | 23.18 | 23.36 | 162,915 | +0.02(+0.10%) |
Nov 21, 2018 | 23.33 | 23.33 | 23.33 | 0 | +0.07(+0.30%) | |
Nov 20, 2018 | 23.42 | 23.60 | 23.26 | 23.26 | 1,186,960 | -0.33(-1.41%) |
Nov 19, 2018 | 23.70 | 23.84 | 23.41 | 23.60 | 1,278,627 | -0.15(-0.65%) |
Nov 16, 2018 | 23.67 | 23.80 | 23.56 | 23.75 | 687,808 | +0.02(+0.07%) |
Nov 15, 2018 | 23.60 | 23.73 | 23.24 | 23.73 | 1,378,462 | -0.03(-0.13%) |
Nov 14, 2018 | 24.01 | 24.02 | 23.72 | 23.77 | 795,429 | -0.16(-0.68%) |
Nov 13, 2018 | 24.05 | 24.17 | 23.82 | 23.93 | 891,080 | -0.06(-0.26%) |
Nov 12, 2018 | 24.04 | 24.25 | 23.94 | 23.99 | 961,570 | -0.13(-0.55%) |
Nov 09, 2018 | 24.02 | 24.12 | 23.88 | 24.12 | 1,394,852 | +0.04(+0.16%) |
Nov 08, 2018 | 24.07 | 24.17 | 23.87 | 24.08 | 1,179,102 | +0.13(+0.55%) |
Nov 07, 2018 | 23.46 | 23.97 | 23.39 | 23.95 | 2,545,288 | +0.57(+2.42%) |
Nov 06, 2018 | 23.21 | 23.58 | 23.18 | 23.39 | 2,544,573 | +0.20(+0.87%) |
Nov 05, 2018 | 23.13 | 23.46 | 23.11 | 23.18 | 1,316,776 | +0.09(+0.37%) |
Nov 02, 2018 | 23.32 | 23.55 | 23.04 | 23.10 | 1,896,250 | -0.19(-0.80%) |