Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.32 | 23.43 | 22.14 | 22.77 | 4,128,552 | -0.42(-1.80%) |
Jan 30, 2019 | 23.14 | 23.23 | 22.79 | 23.19 | 2,746,356 | +0.28(+1.24%) |
Jan 29, 2019 | 22.64 | 23.21 | 22.48 | 22.91 | 2,283,854 | +0.52(+2.31%) |
Jan 28, 2019 | 22.47 | 22.53 | 22.00 | 22.39 | 2,082,150 | -0.47(-2.08%) |
Jan 25, 2019 | 22.62 | 23.22 | 22.47 | 22.87 | 1,727,134 | +0.37(+1.67%) |
Jan 24, 2019 | 22.33 | 22.73 | 22.12 | 22.49 | 1,485,873 | +0.16(+0.71%) |
Jan 23, 2019 | 22.82 | 22.96 | 22.13 | 22.33 | 1,345,019 | -0.37(-1.65%) |
Jan 22, 2019 | 23.04 | 23.24 | 22.53 | 22.71 | 1,938,147 | -0.72(-3.06%) |
Jan 18, 2019 | 23.49 | 23.65 | 23.22 | 23.42 | 1,719,568 | +0.21(+0.90%) |
Jan 17, 2019 | 22.82 | 23.42 | 22.79 | 23.22 | 1,679,607 | +0.16(+0.69%) |
Jan 16, 2019 | 22.37 | 23.33 | 22.37 | 23.06 | 2,890,586 | +0.60(+2.67%) |
Jan 15, 2019 | 22.40 | 22.65 | 22.27 | 22.46 | 2,475,418 | +0.26(+1.16%) |
Jan 14, 2019 | 21.99 | 22.37 | 21.68 | 22.20 | 2,431,129 | -0.11(-0.49%) |
Jan 11, 2019 | 22.91 | 22.91 | 22.23 | 22.31 | 2,100,373 | -0.66(-2.86%) |
Jan 10, 2019 | 22.61 | 22.99 | 22.44 | 22.97 | 1,798,205 | +0.00(+0.00%) |
Jan 09, 2019 | 22.42 | 22.98 | 22.25 | 22.97 | 2,258,879 | +0.84(+3.80%) |
Jan 08, 2019 | 22.06 | 22.25 | 21.58 | 22.13 | 2,040,614 | +0.43(+2.00%) |
Jan 07, 2019 | 21.37 | 21.88 | 20.98 | 21.69 | 2,477,795 | +0.37(+1.72%) |
Jan 04, 2019 | 20.99 | 21.58 | 20.78 | 21.33 | 3,663,705 | +0.83(+4.06%) |
Jan 03, 2019 | 20.09 | 20.86 | 19.70 | 20.49 | 2,438,850 | +0.45(+2.24%) |
Jan 02, 2019 | 18.98 | 20.19 | 18.71 | 20.04 | 2,786,574 | +0.57(+2.91%) |
Dec 31, 2018 | 19.42 | 19.53 | 19.04 | 19.48 | 2,024,717 | +0.22(+1.12%) |
Dec 28, 2018 | 19.80 | 19.93 | 19.24 | 19.26 | 2,216,260 | -0.42(-2.16%) |
Dec 27, 2018 | 19.29 | 19.69 | 18.97 | 19.69 | 2,175,206 | -0.15(-0.76%) |
Dec 26, 2018 | 18.63 | 19.84 | 17.91 | 19.84 | 3,243,085 | +1.38(+7.49%) |
Dec 24, 2018 | 19.27 | 19.49 | 18.44 | 18.45 | 1,206,664 | -1.04(-5.34%) |
Dec 21, 2018 | 20.33 | 20.64 | 19.23 | 19.49 | 7,555,461 | -0.96(-4.68%) |
Dec 20, 2018 | 21.01 | 21.33 | 20.12 | 20.45 | 3,274,583 | -0.89(-4.17%) |
Dec 19, 2018 | 21.93 | 22.32 | 21.21 | 21.34 | 2,756,108 | -0.49(-2.25%) |
Dec 18, 2018 | 22.48 | 22.72 | 21.83 | 21.83 | 3,234,263 | -0.63(-2.82%) |
Dec 17, 2018 | 22.87 | 23.14 | 22.35 | 22.47 | 1,900,893 | -0.46(-2.00%) |
Dec 14, 2018 | 23.47 | 23.78 | 22.85 | 22.92 | 1,646,673 | -0.87(-3.64%) |
Dec 13, 2018 | 23.45 | 24.13 | 23.22 | 23.79 | 2,680,810 | +0.28(+1.20%) |
Dec 12, 2018 | 23.72 | 24.17 | 23.44 | 23.51 | 2,116,826 | +0.14(+0.61%) |
Dec 11, 2018 | 24.17 | 24.49 | 23.17 | 23.37 | 3,334,711 | -0.51(-2.13%) |
Dec 10, 2018 | 24.71 | 24.89 | 23.74 | 23.87 | 3,659,815 | -1.10(-4.40%) |
Dec 07, 2018 | 25.80 | 26.15 | 24.80 | 24.97 | 2,639,097 | -0.19(-0.76%) |
Dec 06, 2018 | 25.34 | 25.36 | 24.37 | 25.16 | 2,821,826 | -0.63(-2.45%) |
Dec 04, 2018 | 27.08 | 27.20 | 25.69 | 25.80 | 2,638,016 | -0.85(-3.19%) |
Dec 03, 2018 | 27.44 | 27.65 | 26.09 | 26.65 | 3,722,107 | +0.08(+0.31%) |
Nov 30, 2018 | 26.27 | 26.84 | 25.92 | 26.56 | 2,840,968 | +0.00(+0.00%) |
Nov 29, 2018 | 26.61 | 27.25 | 26.06 | 26.56 | 3,169,315 | -0.11(-0.41%) |
Nov 28, 2018 | 25.40 | 26.75 | 25.36 | 26.67 | 3,708,017 | +1.31(+5.15%) |
Nov 27, 2018 | 25.26 | 25.59 | 25.13 | 25.36 | 2,327,430 | +0.07(+0.30%) |
Nov 26, 2018 | 25.29 | 25.45 | 24.87 | 25.29 | 1,921,981 | +0.31(+1.23%) |
Nov 23, 2018 | 25.23 | 25.56 | 24.84 | 24.98 | 1,007,915 | -1.32(-5.00%) |
Nov 21, 2018 | 26.30 | 26.30 | 26.30 | 0 | +0.64(+2.50%) | |
Nov 20, 2018 | 26.06 | 26.23 | 25.30 | 25.66 | 2,555,613 | -0.70(-2.65%) |
Nov 19, 2018 | 25.73 | 26.51 | 25.73 | 26.36 | 1,842,764 | +0.27(+1.05%) |
Nov 16, 2018 | 26.66 | 27.03 | 25.80 | 26.08 | 2,183,836 | -0.47(-1.79%) |
Nov 15, 2018 | 25.71 | 26.65 | 25.49 | 26.56 | 2,744,449 | +0.71(+2.74%) |
Nov 14, 2018 | 25.53 | 26.13 | 25.21 | 25.85 | 3,021,544 | +0.98(+3.95%) |
Nov 13, 2018 | 25.24 | 25.91 | 24.77 | 24.86 | 3,100,832 | -0.52(-2.07%) |
Nov 12, 2018 | 26.24 | 26.51 | 25.31 | 25.39 | 2,804,481 | -0.42(-1.61%) |
Nov 09, 2018 | 25.06 | 26.13 | 24.82 | 25.81 | 3,696,129 | +0.19(+0.75%) |
Nov 08, 2018 | 25.94 | 27.25 | 25.20 | 25.61 | 4,864,288 | -0.68(-2.60%) |
Nov 07, 2018 | 26.21 | 26.47 | 25.79 | 26.30 | 3,163,923 | +0.53(+2.05%) |
Nov 06, 2018 | 25.38 | 26.26 | 25.38 | 25.77 | 1,630,342 | +0.44(+1.73%) |
Nov 05, 2018 | 25.49 | 26.05 | 25.06 | 25.33 | 2,514,612 | +0.22(+0.89%) |
Nov 02, 2018 | 26.24 | 26.47 | 24.90 | 25.11 | 2,393,095 | -0.93(-3.58%) |