Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.01 | 24.12 | 23.76 | 23.98 | 1,342,819 | -0.01(-0.04%) |
Jan 30, 2019 | 24.01 | 24.22 | 23.77 | 23.99 | 707,401 | -0.20(-0.83%) |
Jan 29, 2019 | 23.90 | 24.50 | 23.82 | 24.19 | 1,165,445 | +0.42(+1.77%) |
Jan 28, 2019 | 24.04 | 24.04 | 23.49 | 23.77 | 1,473,994 | -0.38(-1.57%) |
Jan 25, 2019 | 24.49 | 24.56 | 23.97 | 24.15 | 1,228,700 | -0.22(-0.90%) |
Jan 24, 2019 | 24.61 | 24.73 | 24.28 | 24.37 | 795,973 | -0.26(-1.06%) |
Jan 23, 2019 | 24.81 | 24.82 | 24.35 | 24.63 | 1,041,187 | -0.05(-0.20%) |
Jan 22, 2019 | 24.87 | 24.97 | 24.57 | 24.68 | 873,477 | -0.27(-1.08%) |
Jan 18, 2019 | 24.96 | 25.32 | 24.82 | 24.95 | 1,010,300 | +0.11(+0.44%) |
Jan 17, 2019 | 24.78 | 25.03 | 24.73 | 24.84 | 1,386,530 | +0.00(+0.00%) |
Jan 16, 2019 | 24.32 | 24.90 | 24.18 | 24.84 | 1,668,957 | +0.49(+2.01%) |
Jan 15, 2019 | 24.02 | 24.39 | 23.91 | 24.35 | 1,091,605 | +0.42(+1.76%) |
Jan 14, 2019 | 24.02 | 24.21 | 23.82 | 23.93 | 1,629,258 | -0.11(-0.46%) |
Jan 11, 2019 | 24.09 | 24.26 | 23.90 | 24.04 | 1,935,500 | -0.10(-0.41%) |
Jan 10, 2019 | 24.19 | 24.49 | 24.02 | 24.14 | 1,806,236 | -0.16(-0.66%) |
Jan 09, 2019 | 24.50 | 24.55 | 24.19 | 24.30 | 1,211,772 | -0.13(-0.53%) |
Jan 08, 2019 | 24.17 | 24.50 | 23.99 | 24.43 | 1,683,074 | +0.38(+1.58%) |
Jan 07, 2019 | 23.76 | 24.31 | 23.41 | 24.05 | 1,810,882 | +0.21(+0.88%) |
Jan 04, 2019 | 23.80 | 24.32 | 23.57 | 23.84 | 2,078,000 | +0.08(+0.34%) |
Jan 03, 2019 | 23.50 | 23.95 | 23.31 | 23.76 | 1,744,816 | +0.27(+1.15%) |
Jan 02, 2019 | 23.21 | 23.50 | 23.01 | 23.49 | 1,458,256 | -0.02(-0.09%) |
Dec 31, 2018 | 23.33 | 23.57 | 23.13 | 23.51 | 1,653,600 | +0.32(+1.38%) |
Dec 28, 2018 | 22.98 | 23.30 | 22.81 | 23.19 | 934,600 | +0.20(+0.87%) |
Dec 27, 2018 | 23.00 | 23.19 | 22.25 | 22.99 | 1,595,313 | -0.22(-0.95%) |
Dec 26, 2018 | 22.73 | 23.23 | 22.44 | 23.21 | 1,514,133 | +0.56(+2.47%) |
Dec 24, 2018 | 22.90 | 23.11 | 22.55 | 22.65 | 893,500 | -0.42(-1.82%) |
Dec 21, 2018 | 22.85 | 23.62 | 22.71 | 23.07 | 4,275,600 | +0.19(+0.83%) |
Dec 20, 2018 | 23.16 | 23.23 | 22.56 | 22.88 | 1,573,393 | -0.38(-1.63%) |
Dec 19, 2018 | 23.57 | 23.64 | 23.23 | 23.26 | 1,291,165 | -0.26(-1.11%) |
Dec 18, 2018 | 23.60 | 23.94 | 23.32 | 23.52 | 1,224,216 | +0.02(+0.09%) |
Dec 17, 2018 | 23.99 | 23.99 | 23.40 | 23.50 | 1,343,156 | -0.46(-1.92%) |
Dec 14, 2018 | 23.87 | 24.56 | 23.81 | 23.96 | 1,342,600 | -0.12(-0.50%) |
Dec 13, 2018 | 23.98 | 24.37 | 23.88 | 24.08 | 1,079,988 | +0.19(+0.80%) |
Dec 12, 2018 | 24.26 | 24.46 | 23.82 | 23.89 | 1,432,932 | -0.30(-1.24%) |
Dec 11, 2018 | 24.46 | 24.49 | 24.05 | 24.19 | 1,407,093 | +0.20(+0.83%) |
Dec 10, 2018 | 24.44 | 24.50 | 23.79 | 23.99 | 1,873,018 | -0.46(-1.88%) |
Dec 07, 2018 | 25.01 | 25.26 | 24.23 | 24.45 | 2,100,700 | -0.64(-2.55%) |
Dec 06, 2018 | 24.11 | 25.19 | 24.03 | 25.09 | 4,098,483 | +0.94(+3.89%) |
Dec 04, 2018 | 24.84 | 24.96 | 24.00 | 24.15 | 2,656,500 | -0.97(-3.86%) |
Dec 03, 2018 | 23.90 | 25.44 | 23.85 | 25.12 | 6,602,866 | +2.10(+9.12%) |
Nov 30, 2018 | 23.89 | 24.05 | 22.32 | 23.02 | 16,118,100 | -4.01(-14.84%) |
Nov 29, 2018 | 26.57 | 27.12 | 26.38 | 27.03 | 1,326,490 | +0.40(+1.50%) |
Nov 28, 2018 | 26.74 | 26.98 | 26.45 | 26.63 | 1,481,677 | -0.07(-0.26%) |
Nov 27, 2018 | 26.40 | 26.79 | 26.34 | 26.70 | 1,509,521 | +0.26(+0.98%) |
Nov 26, 2018 | 27.66 | 27.66 | 26.38 | 26.44 | 1,807,401 | -0.98(-3.57%) |
Nov 23, 2018 | 26.78 | 27.49 | 26.76 | 27.42 | 852,800 | +0.60(+2.24%) |
Nov 21, 2018 | 26.82 | 26.82 | 26.82 | 0 | -1.11(-3.97%) | |
Nov 20, 2018 | 27.60 | 28.36 | 27.38 | 27.93 | 2,879,558 | +0.32(+1.16%) |
Nov 19, 2018 | 27.48 | 27.76 | 26.98 | 27.61 | 1,959,435 | -0.06(-0.22%) |
Nov 16, 2018 | 27.17 | 27.70 | 26.31 | 27.67 | 2,181,500 | +0.17(+0.62%) |
Nov 15, 2018 | 28.46 | 28.46 | 27.38 | 27.50 | 1,823,412 | -1.06(-3.71%) |
Nov 14, 2018 | 27.79 | 28.69 | 27.59 | 28.56 | 3,041,400 | +0.82(+2.96%) |
Nov 13, 2018 | 27.41 | 28.02 | 27.41 | 27.74 | 2,248,783 | +0.29(+1.06%) |
Nov 12, 2018 | 26.96 | 27.68 | 26.96 | 27.45 | 1,250,730 | +0.44(+1.63%) |
Nov 09, 2018 | 27.02 | 27.31 | 26.76 | 27.01 | 1,453,000 | -0.15(-0.55%) |
Nov 08, 2018 | 26.66 | 27.16 | 26.66 | 27.16 | 1,731,865 | +0.54(+2.03%) |
Nov 07, 2018 | 26.35 | 26.87 | 26.24 | 26.62 | 1,581,637 | +0.41(+1.56%) |
Nov 06, 2018 | 26.41 | 26.64 | 26.10 | 26.21 | 1,735,516 | -0.08(-0.30%) |
Nov 05, 2018 | 26.49 | 26.73 | 26.05 | 26.29 | 2,016,956 | -0.21(-0.79%) |
Nov 02, 2018 | 26.91 | 27.11 | 26.34 | 26.50 | 2,527,100 | -0.51(-1.89%) |