Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.31 | 23.43 | 22.14 | 22.77 | 4,129,583 | -0.42(-1.80%) |
Jan 30, 2019 | 23.14 | 23.23 | 22.79 | 23.19 | 2,747,041 | +0.28(+1.24%) |
Jan 29, 2019 | 22.64 | 23.20 | 22.48 | 22.90 | 2,284,425 | +0.52(+2.31%) |
Jan 28, 2019 | 22.47 | 22.53 | 21.99 | 22.39 | 2,082,670 | -0.47(-2.08%) |
Jan 25, 2019 | 22.61 | 23.22 | 22.46 | 22.86 | 1,727,565 | +0.37(+1.67%) |
Jan 24, 2019 | 22.33 | 22.73 | 22.11 | 22.49 | 1,486,244 | +0.16(+0.71%) |
Jan 23, 2019 | 22.81 | 22.95 | 22.12 | 22.33 | 1,345,355 | -0.37(-1.65%) |
Jan 22, 2019 | 23.04 | 23.24 | 22.53 | 22.70 | 1,938,631 | -0.72(-3.06%) |
Jan 18, 2019 | 23.48 | 23.64 | 23.21 | 23.42 | 1,719,998 | +0.21(+0.90%) |
Jan 17, 2019 | 22.81 | 23.41 | 22.79 | 23.21 | 1,680,026 | +0.16(+0.69%) |
Jan 16, 2019 | 22.37 | 23.33 | 22.37 | 23.05 | 2,891,308 | +0.60(+2.67%) |
Jan 15, 2019 | 22.39 | 22.64 | 22.26 | 22.45 | 2,476,036 | +0.26(+1.16%) |
Jan 14, 2019 | 21.99 | 22.36 | 21.67 | 22.19 | 2,431,736 | -0.11(-0.49%) |
Jan 11, 2019 | 22.90 | 22.90 | 22.23 | 22.30 | 2,100,898 | -0.66(-2.86%) |
Jan 10, 2019 | 22.60 | 22.99 | 22.44 | 22.96 | 1,798,654 | +0.00(+0.00%) |
Jan 09, 2019 | 22.42 | 22.98 | 22.24 | 22.96 | 2,259,443 | +0.84(+3.80%) |
Jan 08, 2019 | 22.05 | 22.24 | 21.57 | 22.12 | 2,041,124 | +0.43(+2.00%) |
Jan 07, 2019 | 21.36 | 21.88 | 20.98 | 21.69 | 2,478,413 | +0.37(+1.72%) |
Jan 04, 2019 | 20.99 | 21.58 | 20.78 | 21.32 | 3,664,620 | +0.83(+4.06%) |
Jan 03, 2019 | 20.09 | 20.85 | 19.70 | 20.49 | 2,439,459 | +0.45(+2.24%) |
Jan 02, 2019 | 18.97 | 20.19 | 18.71 | 20.04 | 2,787,270 | +0.57(+2.91%) |
Dec 31, 2018 | 19.41 | 19.52 | 19.04 | 19.47 | 2,025,222 | +0.22(+1.12%) |
Dec 28, 2018 | 19.80 | 19.92 | 19.23 | 19.26 | 2,216,814 | -0.42(-2.16%) |
Dec 27, 2018 | 19.28 | 19.69 | 18.96 | 19.68 | 2,175,750 | -0.15(-0.76%) |
Dec 26, 2018 | 18.62 | 19.83 | 17.91 | 19.83 | 3,243,895 | +1.38(+7.49%) |
Dec 24, 2018 | 19.26 | 19.48 | 18.43 | 18.45 | 1,206,965 | -1.04(-5.34%) |
Dec 21, 2018 | 20.33 | 20.64 | 19.22 | 19.49 | 7,557,348 | -0.96(-4.68%) |
Dec 20, 2018 | 21.00 | 21.32 | 20.11 | 20.45 | 3,275,401 | -0.89(-4.17%) |
Dec 19, 2018 | 21.93 | 22.31 | 21.20 | 21.34 | 2,756,796 | -0.49(-2.25%) |
Dec 18, 2018 | 22.48 | 22.71 | 21.83 | 21.83 | 3,235,071 | -0.63(-2.82%) |
Dec 17, 2018 | 22.86 | 23.14 | 22.34 | 22.46 | 1,901,368 | -0.46(-2.00%) |
Dec 14, 2018 | 23.47 | 23.78 | 22.84 | 22.92 | 1,647,085 | -0.87(-3.64%) |
Dec 13, 2018 | 23.44 | 24.12 | 23.22 | 23.78 | 2,681,480 | +0.28(+1.20%) |
Dec 12, 2018 | 23.72 | 24.17 | 23.43 | 23.50 | 2,117,354 | +0.14(+0.61%) |
Dec 11, 2018 | 24.16 | 24.48 | 23.17 | 23.36 | 3,335,544 | -0.51(-2.13%) |
Dec 10, 2018 | 24.70 | 24.88 | 23.73 | 23.87 | 3,660,729 | -1.10(-4.40%) |
Dec 07, 2018 | 25.79 | 26.14 | 24.79 | 24.97 | 2,639,756 | -0.19(-0.76%) |
Dec 06, 2018 | 25.33 | 25.35 | 24.37 | 25.16 | 2,822,531 | -0.63(-2.45%) |
Dec 04, 2018 | 27.07 | 27.19 | 25.69 | 25.79 | 2,638,675 | -0.85(-3.19%) |
Dec 03, 2018 | 27.43 | 27.65 | 26.08 | 26.64 | 3,723,037 | +0.08(+0.31%) |
Nov 30, 2018 | 26.27 | 26.83 | 25.92 | 26.56 | 2,841,678 | +0.00(+0.00%) |
Nov 29, 2018 | 26.60 | 27.24 | 26.05 | 26.56 | 3,170,106 | -0.11(-0.41%) |
Nov 28, 2018 | 25.39 | 26.75 | 25.36 | 26.66 | 3,708,943 | +1.31(+5.15%) |
Nov 27, 2018 | 25.25 | 25.58 | 25.12 | 25.36 | 2,328,011 | +0.07(+0.30%) |
Nov 26, 2018 | 25.28 | 25.44 | 24.87 | 25.28 | 1,922,461 | +0.31(+1.23%) |
Nov 23, 2018 | 25.22 | 25.56 | 24.83 | 24.98 | 1,008,166 | -1.32(-5.00%) |
Nov 21, 2018 | 26.29 | 26.29 | 26.29 | 0 | +0.64(+2.50%) | |
Nov 20, 2018 | 26.05 | 26.22 | 25.29 | 25.65 | 2,556,251 | -0.70(-2.65%) |
Nov 19, 2018 | 25.72 | 26.51 | 25.72 | 26.35 | 1,843,224 | +0.27(+1.05%) |
Nov 16, 2018 | 26.66 | 27.02 | 25.79 | 26.07 | 2,184,381 | -0.47(-1.79%) |
Nov 15, 2018 | 25.70 | 26.64 | 25.48 | 26.55 | 2,745,134 | +0.71(+2.74%) |
Nov 14, 2018 | 25.52 | 26.12 | 25.20 | 25.84 | 3,022,299 | +0.98(+3.95%) |
Nov 13, 2018 | 25.23 | 25.91 | 24.77 | 24.86 | 3,101,607 | -0.52(-2.07%) |
Nov 12, 2018 | 26.23 | 26.50 | 25.30 | 25.38 | 2,805,182 | -0.42(-1.61%) |
Nov 09, 2018 | 25.05 | 26.12 | 24.82 | 25.80 | 3,697,052 | +0.19(+0.75%) |
Nov 08, 2018 | 25.93 | 27.24 | 25.19 | 25.61 | 4,865,503 | -0.68(-2.60%) |
Nov 07, 2018 | 26.20 | 26.46 | 25.79 | 26.29 | 3,164,713 | +0.53(+2.05%) |
Nov 06, 2018 | 25.37 | 26.25 | 25.37 | 25.76 | 1,630,750 | +0.44(+1.73%) |
Nov 05, 2018 | 25.48 | 26.04 | 25.06 | 25.32 | 2,515,240 | +0.22(+0.89%) |
Nov 02, 2018 | 26.23 | 26.46 | 24.89 | 25.10 | 2,393,693 | -0.93(-3.58%) |