Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.86 | 21.15 | 20.68 | 20.93 | 12,222,349 | +0.02(+0.11%) |
Jan 30, 2019 | 20.65 | 21.03 | 20.58 | 20.91 | 4,273,153 | +0.29(+1.39%) |
Jan 29, 2019 | 20.57 | 20.64 | 20.43 | 20.62 | 5,427,091 | +0.04(+0.19%) |
Jan 28, 2019 | 20.41 | 20.61 | 20.19 | 20.58 | 6,026,761 | +0.08(+0.39%) |
Jan 25, 2019 | 20.19 | 20.63 | 20.17 | 20.50 | 6,534,087 | +0.42(+2.11%) |
Jan 24, 2019 | 19.37 | 20.18 | 19.37 | 20.08 | 8,100,514 | +0.70(+3.62%) |
Jan 23, 2019 | 19.65 | 19.89 | 19.29 | 19.37 | 5,632,315 | -0.21(-1.06%) |
Jan 22, 2019 | 19.90 | 19.94 | 19.41 | 19.58 | 6,465,261 | -0.42(-2.11%) |
Jan 18, 2019 | 19.68 | 20.04 | 19.53 | 20.00 | 6,652,314 | +0.35(+1.79%) |
Jan 17, 2019 | 19.36 | 19.71 | 19.30 | 19.65 | 4,687,422 | +0.21(+1.07%) |
Jan 16, 2019 | 19.18 | 19.53 | 19.12 | 19.45 | 5,210,034 | +0.22(+1.12%) |
Jan 15, 2019 | 19.21 | 19.25 | 18.99 | 19.23 | 5,296,276 | +0.02(+0.12%) |
Jan 14, 2019 | 19.22 | 19.40 | 19.08 | 19.21 | 4,449,400 | -0.10(-0.54%) |
Jan 11, 2019 | 19.36 | 19.41 | 18.91 | 19.31 | 5,760,157 | -0.07(-0.37%) |
Jan 10, 2019 | 18.92 | 19.41 | 18.90 | 19.38 | 7,465,736 | +0.48(+2.53%) |
Jan 09, 2019 | 18.82 | 19.03 | 18.61 | 18.90 | 4,922,364 | +0.06(+0.34%) |
Jan 08, 2019 | 18.81 | 18.92 | 18.65 | 18.84 | 7,814,308 | +0.11(+0.60%) |
Jan 07, 2019 | 18.41 | 18.87 | 18.17 | 18.73 | 8,227,218 | +0.37(+2.00%) |
Jan 04, 2019 | 17.95 | 18.46 | 17.84 | 18.36 | 7,326,823 | +0.61(+3.41%) |
Jan 03, 2019 | 17.12 | 18.04 | 17.12 | 17.75 | 12,269,705 | +0.58(+3.39%) |
Jan 02, 2019 | 16.83 | 17.30 | 16.68 | 17.17 | 9,327,824 | -0.26(-1.51%) |
Dec 31, 2018 | 17.47 | 17.65 | 17.18 | 17.44 | 7,944,789 | +0.02(+0.14%) |
Dec 28, 2018 | 17.26 | 17.60 | 17.20 | 17.41 | 11,578,613 | +0.24(+1.39%) |
Dec 27, 2018 | 16.88 | 17.17 | 16.60 | 17.17 | 11,144,430 | +0.14(+0.84%) |
Dec 26, 2018 | 16.92 | 17.12 | 16.37 | 17.03 | 16,207,053 | +0.20(+1.18%) |
Dec 24, 2018 | 16.94 | 17.12 | 16.72 | 16.83 | 5,895,184 | -0.14(-0.85%) |
Dec 21, 2018 | 17.76 | 18.16 | 16.97 | 16.97 | 24,131,754 | -0.75(-4.23%) |
Dec 20, 2018 | 18.43 | 18.47 | 17.64 | 17.72 | 10,822,612 | -0.78(-4.22%) |
Dec 19, 2018 | 18.79 | 19.18 | 18.50 | 18.50 | 13,328,494 | -0.35(-1.86%) |
Dec 18, 2018 | 18.86 | 19.12 | 18.71 | 18.86 | 9,643,381 | +0.03(+0.17%) |
Dec 17, 2018 | 19.20 | 19.32 | 18.78 | 18.82 | 9,638,545 | -0.34(-1.79%) |
Dec 14, 2018 | 19.37 | 19.58 | 19.04 | 19.17 | 5,279,350 | -0.37(-1.92%) |
Dec 13, 2018 | 19.74 | 19.78 | 19.46 | 19.54 | 5,911,629 | -0.18(-0.89%) |
Dec 12, 2018 | 20.22 | 20.30 | 19.72 | 19.72 | 5,661,711 | -0.30(-1.47%) |
Dec 11, 2018 | 20.67 | 20.67 | 20.01 | 20.01 | 7,468,508 | -0.48(-2.34%) |
Dec 10, 2018 | 20.18 | 20.56 | 19.96 | 20.49 | 7,800,779 | +0.34(+1.66%) |
Dec 07, 2018 | 21.20 | 21.34 | 19.94 | 20.16 | 9,269,485 | -1.17(-5.50%) |
Dec 06, 2018 | 19.89 | 21.37 | 19.72 | 21.33 | 12,640,812 | +1.29(+6.45%) |
Dec 04, 2018 | 21.11 | 21.18 | 20.02 | 20.04 | 9,634,322 | -1.10(-5.21%) |
Dec 03, 2018 | 21.14 | 21.42 | 20.91 | 21.14 | 4,729,947 | +0.07(+0.34%) |
Nov 30, 2018 | 21.30 | 21.39 | 20.76 | 21.07 | 7,235,928 | -0.26(-1.23%) |
Nov 29, 2018 | 21.28 | 21.48 | 21.13 | 21.33 | 4,975,734 | +0.10(+0.49%) |
Nov 28, 2018 | 21.00 | 21.25 | 20.87 | 21.22 | 5,917,040 | +0.20(+0.97%) |
Nov 27, 2018 | 20.97 | 21.04 | 20.70 | 21.02 | 5,291,950 | +0.04(+0.19%) |
Nov 26, 2018 | 20.92 | 21.08 | 20.75 | 20.98 | 3,601,539 | +0.24(+1.18%) |
Nov 23, 2018 | 20.86 | 20.99 | 20.61 | 20.74 | 1,442,694 | -0.27(-1.27%) |
Nov 21, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.09(+0.45%) | |
Nov 20, 2018 | 21.15 | 21.22 | 20.84 | 20.91 | 3,824,839 | -0.43(-1.99%) |
Nov 19, 2018 | 21.37 | 21.88 | 21.19 | 21.33 | 6,106,774 | +0.02(+0.11%) |
Nov 16, 2018 | 20.91 | 21.48 | 20.87 | 21.31 | 10,219,485 | +0.35(+1.69%) |
Nov 15, 2018 | 20.93 | 21.07 | 20.64 | 20.96 | 4,930,440 | -0.09(-0.41%) |
Nov 14, 2018 | 21.11 | 21.42 | 20.96 | 21.04 | 5,435,031 | +0.06(+0.26%) |
Nov 13, 2018 | 21.26 | 21.31 | 20.89 | 20.99 | 5,271,491 | -0.28(-1.30%) |
Nov 12, 2018 | 21.15 | 21.66 | 21.08 | 21.26 | 6,371,123 | +0.13(+0.63%) |
Nov 09, 2018 | 21.39 | 21.41 | 21.02 | 21.13 | 6,138,243 | -0.33(-1.54%) |
Nov 08, 2018 | 21.57 | 21.58 | 21.15 | 21.46 | 4,110,650 | -0.20(-0.94%) |
Nov 07, 2018 | 21.51 | 21.67 | 21.27 | 21.67 | 4,251,078 | +0.25(+1.18%) |
Nov 06, 2018 | 21.80 | 21.90 | 21.24 | 21.41 | 3,991,836 | -0.34(-1.56%) |
Nov 05, 2018 | 21.70 | 21.77 | 21.39 | 21.75 | 5,219,035 | +0.07(+0.33%) |
Nov 02, 2018 | 21.54 | 22.00 | 21.30 | 21.68 | 12,177,191 | +0.24(+1.14%) |