Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.01 | 22.39 | 22.01 | 22.16 | 6,127,095 | +0.09(+0.43%) |
Jan 30, 2019 | 21.35 | 22.41 | 21.20 | 22.06 | 18,754,010 | -1.81(-7.58%) |
Jan 29, 2019 | 24.13 | 24.21 | 23.73 | 23.87 | 5,141,130 | -0.17(-0.71%) |
Jan 28, 2019 | 23.87 | 24.13 | 23.77 | 24.04 | 4,545,208 | -0.20(-0.81%) |
Jan 25, 2019 | 24.31 | 24.44 | 24.16 | 24.24 | 2,673,554 | +0.17(+0.71%) |
Jan 24, 2019 | 23.91 | 24.31 | 23.80 | 24.07 | 2,723,173 | +0.16(+0.68%) |
Jan 23, 2019 | 23.86 | 24.23 | 23.69 | 23.91 | 3,022,835 | +0.13(+0.54%) |
Jan 22, 2019 | 24.09 | 24.11 | 23.60 | 23.78 | 3,584,151 | -0.41(-1.70%) |
Jan 18, 2019 | 24.03 | 24.44 | 23.98 | 24.19 | 3,543,586 | +0.32(+1.32%) |
Jan 17, 2019 | 23.87 | 23.95 | 23.56 | 23.87 | 3,982,418 | -0.10(-0.43%) |
Jan 16, 2019 | 24.02 | 24.14 | 23.92 | 23.97 | 2,315,971 | -0.05(-0.21%) |
Jan 15, 2019 | 23.80 | 24.10 | 23.68 | 24.03 | 2,996,411 | +0.20(+0.82%) |
Jan 14, 2019 | 23.85 | 23.99 | 23.78 | 23.83 | 2,369,968 | -0.20(-0.82%) |
Jan 11, 2019 | 23.99 | 24.21 | 23.86 | 24.03 | 2,953,730 | -0.11(-0.46%) |
Jan 10, 2019 | 23.79 | 24.16 | 23.73 | 24.14 | 2,666,220 | +0.09(+0.39%) |
Jan 09, 2019 | 23.87 | 24.14 | 23.75 | 24.04 | 2,961,240 | +0.24(+1.00%) |
Jan 08, 2019 | 23.73 | 23.86 | 23.36 | 23.80 | 3,123,429 | +0.30(+1.27%) |
Jan 07, 2019 | 23.11 | 23.65 | 23.05 | 23.50 | 2,827,791 | +0.44(+1.93%) |
Jan 04, 2019 | 22.56 | 23.15 | 22.51 | 23.06 | 3,265,986 | +0.85(+3.85%) |
Jan 03, 2019 | 22.72 | 22.80 | 22.10 | 22.21 | 5,939,701 | -0.76(-3.31%) |
Jan 02, 2019 | 22.69 | 23.09 | 22.62 | 22.97 | 2,745,133 | -0.02(-0.07%) |
Dec 31, 2018 | 22.98 | 23.04 | 22.74 | 22.98 | 2,529,778 | +0.14(+0.60%) |
Dec 28, 2018 | 23.03 | 23.15 | 22.69 | 22.85 | 2,588,319 | -0.04(-0.19%) |
Dec 27, 2018 | 22.39 | 22.89 | 22.07 | 22.89 | 3,369,930 | +0.17(+0.75%) |
Dec 26, 2018 | 21.92 | 22.72 | 21.61 | 22.72 | 5,675,526 | +0.89(+4.07%) |
Dec 24, 2018 | 22.30 | 22.48 | 21.83 | 21.83 | 2,413,516 | -0.57(-2.55%) |
Dec 21, 2018 | 23.12 | 23.27 | 22.32 | 22.40 | 8,479,505 | -0.61(-2.64%) |
Dec 20, 2018 | 22.92 | 23.15 | 22.59 | 23.01 | 6,881,163 | -0.02(-0.07%) |
Dec 19, 2018 | 23.71 | 23.88 | 22.89 | 23.03 | 5,146,703 | -0.69(-2.92%) |
Dec 18, 2018 | 23.50 | 24.08 | 23.37 | 23.72 | 5,755,383 | +0.33(+1.42%) |
Dec 17, 2018 | 23.56 | 23.76 | 23.33 | 23.39 | 8,200,448 | -0.33(-1.40%) |
Dec 14, 2018 | 23.61 | 23.79 | 23.45 | 23.72 | 3,628,938 | -0.28(-1.17%) |
Dec 13, 2018 | 24.44 | 24.47 | 23.50 | 24.00 | 7,172,498 | -0.31(-1.27%) |
Dec 12, 2018 | 24.20 | 24.47 | 24.15 | 24.31 | 5,828,843 | +0.54(+2.26%) |
Dec 11, 2018 | 24.01 | 24.26 | 23.56 | 23.77 | 5,102,337 | +0.19(+0.80%) |
Dec 10, 2018 | 23.62 | 23.81 | 23.23 | 23.58 | 4,940,628 | -0.04(-0.18%) |
Dec 07, 2018 | 24.26 | 24.40 | 23.40 | 23.62 | 3,600,839 | -0.64(-2.64%) |
Dec 06, 2018 | 23.89 | 24.27 | 23.63 | 24.27 | 3,834,708 | +0.03(+0.11%) |
Dec 04, 2018 | 24.86 | 25.02 | 24.17 | 24.24 | 3,316,682 | -0.65(-2.61%) |
Dec 03, 2018 | 24.79 | 24.89 | 24.63 | 24.89 | 2,889,094 | +0.52(+2.13%) |
Nov 30, 2018 | 24.15 | 24.42 | 24.11 | 24.37 | 5,339,850 | +0.10(+0.42%) |
Nov 29, 2018 | 24.80 | 24.90 | 24.24 | 24.27 | 4,509,147 | -0.72(-2.89%) |
Nov 28, 2018 | 23.82 | 25.02 | 23.77 | 24.99 | 9,755,392 | +1.23(+5.18%) |
Nov 27, 2018 | 23.44 | 23.82 | 23.22 | 23.76 | 4,546,938 | +0.26(+1.12%) |
Nov 26, 2018 | 23.56 | 23.63 | 23.34 | 23.50 | 2,324,868 | +0.14(+0.58%) |
Nov 23, 2018 | 23.18 | 23.54 | 23.18 | 23.36 | 1,008,408 | -0.03(-0.15%) |
Nov 21, 2018 | 23.39 | 23.39 | 23.39 | 0 | +0.25(+1.06%) | |
Nov 20, 2018 | 23.37 | 23.61 | 23.01 | 23.15 | 3,807,529 | -0.67(-2.82%) |
Nov 19, 2018 | 24.24 | 24.24 | 23.75 | 23.82 | 3,894,176 | -0.45(-1.85%) |
Nov 16, 2018 | 23.95 | 24.39 | 23.85 | 24.27 | 4,057,075 | +0.23(+0.95%) |
Nov 15, 2018 | 23.90 | 24.07 | 23.73 | 24.04 | 5,949,244 | +0.15(+0.64%) |
Nov 14, 2018 | 24.25 | 24.36 | 23.83 | 23.89 | 5,735,863 | -0.14(-0.57%) |
Nov 13, 2018 | 24.23 | 24.40 | 23.91 | 24.02 | 4,675,307 | -0.08(-0.32%) |
Nov 12, 2018 | 24.52 | 24.87 | 24.08 | 24.10 | 5,873,817 | -0.62(-2.51%) |
Nov 09, 2018 | 25.96 | 26.04 | 24.70 | 24.72 | 11,566,416 | -1.32(-5.05%) |
Nov 08, 2018 | 25.82 | 26.14 | 25.70 | 26.03 | 6,245,955 | +0.20(+0.76%) |
Nov 07, 2018 | 25.68 | 26.02 | 25.50 | 25.84 | 6,277,817 | +0.25(+0.96%) |
Nov 06, 2018 | 25.36 | 25.59 | 25.33 | 25.59 | 3,567,044 | +0.28(+1.11%) |
Nov 05, 2018 | 25.31 | 25.59 | 25.21 | 25.31 | 4,295,107 | +0.04(+0.17%) |
Nov 02, 2018 | 25.30 | 25.53 | 25.05 | 25.27 | 5,350,335 | +0.11(+0.44%) |