Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.09 | 23.39 | 23.02 | 23.22 | 2,298,550 | +0.12(+0.54%) |
Jan 30, 2019 | 23.04 | 23.21 | 22.74 | 23.09 | 2,909,033 | +0.07(+0.30%) |
Jan 29, 2019 | 23.40 | 23.43 | 22.99 | 23.02 | 1,780,284 | -0.27(-1.15%) |
Jan 28, 2019 | 23.59 | 23.70 | 23.15 | 23.29 | 1,721,409 | -0.48(-2.02%) |
Jan 25, 2019 | 23.70 | 24.12 | 23.54 | 23.77 | 3,250,554 | +0.22(+0.93%) |
Jan 24, 2019 | 23.11 | 23.57 | 22.69 | 23.55 | 3,987,119 | +0.36(+1.56%) |
Jan 23, 2019 | 22.63 | 23.19 | 21.87 | 23.19 | 9,599,703 | -0.75(-3.13%) |
Jan 22, 2019 | 24.17 | 24.38 | 23.69 | 23.94 | 3,466,766 | -0.17(-0.72%) |
Jan 18, 2019 | 23.69 | 24.20 | 23.68 | 24.12 | 1,698,737 | +0.49(+2.06%) |
Jan 17, 2019 | 23.70 | 23.96 | 23.49 | 23.63 | 1,519,968 | -0.16(-0.66%) |
Jan 16, 2019 | 24.03 | 24.13 | 23.62 | 23.79 | 2,334,386 | -0.27(-1.14%) |
Jan 15, 2019 | 24.03 | 24.17 | 23.82 | 24.06 | 1,061,177 | +0.14(+0.57%) |
Jan 14, 2019 | 23.69 | 23.97 | 23.47 | 23.92 | 2,462,619 | +0.04(+0.18%) |
Jan 11, 2019 | 24.00 | 24.15 | 23.80 | 23.88 | 1,216,111 | -0.22(-0.93%) |
Jan 10, 2019 | 23.70 | 24.12 | 23.57 | 24.10 | 1,314,166 | +0.41(+1.71%) |
Jan 09, 2019 | 23.40 | 23.79 | 23.20 | 23.70 | 1,677,389 | +0.47(+2.01%) |
Jan 08, 2019 | 23.05 | 23.28 | 22.65 | 23.23 | 1,915,501 | +0.41(+1.80%) |
Jan 07, 2019 | 22.70 | 23.07 | 22.69 | 22.82 | 1,352,496 | +0.06(+0.27%) |
Jan 04, 2019 | 22.31 | 22.83 | 22.15 | 22.76 | 1,046,413 | +0.72(+3.25%) |
Jan 03, 2019 | 22.23 | 22.31 | 21.73 | 22.04 | 1,828,575 | -0.26(-1.17%) |
Jan 02, 2019 | 22.29 | 22.34 | 21.77 | 22.30 | 1,842,910 | -0.21(-0.91%) |
Dec 31, 2018 | 22.39 | 22.60 | 22.23 | 22.51 | 1,746,054 | +0.27(+1.21%) |
Dec 28, 2018 | 22.38 | 22.51 | 22.01 | 22.24 | 2,112,074 | -0.11(-0.47%) |
Dec 27, 2018 | 21.70 | 22.34 | 21.52 | 22.34 | 1,527,043 | +0.41(+1.85%) |
Dec 26, 2018 | 21.16 | 21.96 | 21.04 | 21.94 | 1,805,579 | +0.87(+4.14%) |
Dec 24, 2018 | 21.51 | 21.60 | 21.05 | 21.07 | 958,357 | -0.51(-2.37%) |
Dec 21, 2018 | 21.91 | 22.36 | 21.41 | 21.58 | 4,017,561 | -0.31(-1.42%) |
Dec 20, 2018 | 21.93 | 22.11 | 21.67 | 21.89 | 3,050,278 | -0.12(-0.54%) |
Dec 19, 2018 | 22.28 | 22.86 | 21.90 | 22.01 | 1,768,812 | -0.26(-1.15%) |
Dec 18, 2018 | 22.51 | 22.69 | 22.09 | 22.26 | 2,088,201 | -0.09(-0.39%) |
Dec 17, 2018 | 22.80 | 22.86 | 22.24 | 22.35 | 1,736,382 | -0.47(-2.05%) |
Dec 14, 2018 | 23.07 | 23.51 | 22.68 | 22.82 | 2,661,425 | -0.60(-2.58%) |
Dec 13, 2018 | 23.82 | 23.87 | 22.79 | 23.42 | 2,650,060 | -0.44(-1.85%) |
Dec 12, 2018 | 23.97 | 24.34 | 23.86 | 23.87 | 1,830,218 | +0.03(+0.13%) |
Dec 11, 2018 | 24.30 | 24.30 | 23.60 | 23.84 | 1,598,571 | -0.01(-0.04%) |
Dec 10, 2018 | 23.80 | 23.92 | 23.35 | 23.85 | 1,835,724 | +0.05(+0.21%) |
Dec 07, 2018 | 24.46 | 24.70 | 23.68 | 23.80 | 2,204,782 | -0.71(-2.88%) |
Dec 06, 2018 | 25.02 | 25.50 | 23.91 | 24.50 | 4,771,451 | -1.48(-5.70%) |
Dec 04, 2018 | 26.53 | 26.78 | 25.95 | 25.98 | 3,222,485 | -0.53(-2.01%) |
Dec 03, 2018 | 26.65 | 26.68 | 25.92 | 26.51 | 2,796,537 | +0.10(+0.36%) |
Nov 30, 2018 | 26.54 | 26.69 | 26.40 | 26.42 | 2,437,434 | -0.08(-0.30%) |
Nov 29, 2018 | 26.32 | 26.60 | 26.17 | 26.50 | 1,409,833 | +0.11(+0.43%) |
Nov 28, 2018 | 25.72 | 26.42 | 25.72 | 26.38 | 2,016,594 | +0.71(+2.75%) |
Nov 27, 2018 | 25.37 | 25.69 | 25.28 | 25.68 | 1,591,442 | +0.28(+1.10%) |
Nov 26, 2018 | 25.15 | 25.40 | 25.05 | 25.40 | 1,601,265 | +0.46(+1.85%) |
Nov 23, 2018 | 24.93 | 25.16 | 24.85 | 24.94 | 753,052 | -0.13(-0.51%) |
Nov 21, 2018 | 25.07 | 25.07 | 25.07 | 0 | -0.16(-0.64%) | |
Nov 20, 2018 | 25.32 | 25.55 | 25.19 | 25.23 | 1,747,954 | -0.28(-1.09%) |
Nov 19, 2018 | 25.70 | 25.77 | 25.30 | 25.51 | 4,359,231 | -0.19(-0.74%) |
Nov 16, 2018 | 25.20 | 25.78 | 25.14 | 25.70 | 7,411,909 | +0.39(+1.54%) |
Nov 15, 2018 | 24.80 | 25.37 | 24.64 | 25.31 | 1,812,406 | +0.37(+1.48%) |
Nov 14, 2018 | 25.04 | 25.18 | 24.80 | 24.94 | 1,461,866 | +0.02(+0.08%) |
Nov 13, 2018 | 25.18 | 25.21 | 24.79 | 24.92 | 1,591,478 | -0.17(-0.70%) |
Nov 12, 2018 | 25.48 | 25.60 | 25.05 | 25.09 | 1,566,918 | -0.42(-1.63%) |
Nov 09, 2018 | 25.66 | 25.80 | 25.27 | 25.51 | 2,029,391 | -0.27(-1.05%) |
Nov 08, 2018 | 25.48 | 25.78 | 25.42 | 25.78 | 2,091,090 | +0.32(+1.26%) |
Nov 07, 2018 | 24.72 | 25.50 | 24.60 | 25.46 | 2,164,967 | +0.91(+3.73%) |
Nov 06, 2018 | 24.64 | 24.66 | 24.47 | 24.54 | 2,207,744 | -0.05(-0.19%) |
Nov 05, 2018 | 24.54 | 24.66 | 24.35 | 24.59 | 2,201,399 | +0.03(+0.13%) |
Nov 02, 2018 | 24.44 | 24.69 | 24.25 | 24.56 | 2,992,383 | +0.25(+1.02%) |