Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.61 | 20.65 | 19.60 | 20.15 | 398,304 | +0.49(+2.49%) |
Jan 30, 2019 | 20.26 | 20.30 | 19.21 | 19.66 | 577,494 | -0.13(-0.66%) |
Jan 29, 2019 | 20.57 | 20.57 | 19.74 | 19.79 | 411,280 | -0.83(-4.03%) |
Jan 28, 2019 | 20.18 | 20.70 | 19.80 | 20.62 | 286,407 | -0.01(-0.05%) |
Jan 25, 2019 | 20.13 | 20.72 | 19.85 | 20.63 | 258,100 | +0.78(+3.93%) |
Jan 24, 2019 | 19.62 | 20.15 | 19.14 | 19.85 | 589,268 | +0.24(+1.22%) |
Jan 23, 2019 | 20.16 | 20.48 | 19.56 | 19.61 | 555,744 | -0.60(-2.97%) |
Jan 22, 2019 | 20.50 | 21.17 | 19.72 | 20.21 | 857,356 | -0.66(-3.16%) |
Jan 18, 2019 | 20.20 | 21.00 | 20.03 | 20.87 | 603,000 | +0.85(+4.25%) |
Jan 17, 2019 | 19.68 | 20.11 | 19.41 | 20.02 | 286,806 | +0.39(+1.99%) |
Jan 16, 2019 | 19.00 | 19.85 | 18.93 | 19.63 | 704,827 | +0.65(+3.42%) |
Jan 15, 2019 | 18.60 | 19.13 | 18.20 | 18.98 | 579,205 | +0.43(+2.32%) |
Jan 14, 2019 | 18.03 | 18.76 | 17.67 | 18.55 | 579,989 | +0.08(+0.43%) |
Jan 11, 2019 | 18.86 | 18.93 | 18.18 | 18.47 | 499,400 | -0.67(-3.50%) |
Jan 10, 2019 | 19.40 | 19.45 | 18.41 | 19.14 | 647,918 | -0.40(-2.05%) |
Jan 09, 2019 | 19.79 | 20.03 | 19.33 | 19.54 | 833,260 | +0.02(+0.10%) |
Jan 08, 2019 | 19.18 | 19.88 | 18.57 | 19.52 | 1,103,213 | +0.77(+4.11%) |
Jan 07, 2019 | 17.49 | 18.79 | 17.10 | 18.75 | 856,163 | +1.37(+7.88%) |
Jan 04, 2019 | 16.48 | 17.49 | 16.45 | 17.38 | 952,400 | +0.98(+5.98%) |
Jan 03, 2019 | 16.97 | 17.50 | 15.98 | 16.40 | 1,108,090 | -0.96(-5.53%) |
Jan 02, 2019 | 17.32 | 17.88 | 17.00 | 17.36 | 972,212 | -0.35(-1.98%) |
Dec 31, 2018 | 18.10 | 18.26 | 17.33 | 17.71 | 501,500 | -0.24(-1.34%) |
Dec 28, 2018 | 17.77 | 18.13 | 17.18 | 17.95 | 937,800 | +0.15(+0.84%) |
Dec 27, 2018 | 17.13 | 18.00 | 17.00 | 17.80 | 1,040,303 | +0.46(+2.65%) |
Dec 26, 2018 | 17.30 | 17.88 | 16.96 | 17.34 | 2,081,347 | +0.33(+1.94%) |
Dec 24, 2018 | 17.56 | 17.64 | 16.77 | 17.01 | 590,000 | -0.59(-3.35%) |
Dec 21, 2018 | 18.68 | 18.83 | 17.56 | 17.60 | 1,198,800 | -1.02(-5.48%) |
Dec 20, 2018 | 19.01 | 19.55 | 16.40 | 18.62 | 3,493,542 | -0.59(-3.07%) |
Dec 19, 2018 | 21.08 | 21.72 | 18.60 | 19.21 | 2,649,362 | -1.91(-9.04%) |
Dec 18, 2018 | 21.29 | 21.99 | 20.76 | 21.12 | 1,029,604 | +0.11(+0.52%) |
Dec 17, 2018 | 23.44 | 23.46 | 20.80 | 21.01 | 3,403,706 | -2.87(-12.02%) |
Dec 14, 2018 | 23.00 | 24.00 | 22.63 | 23.88 | 790,700 | +0.62(+2.67%) |
Dec 13, 2018 | 23.28 | 24.38 | 23.00 | 23.26 | 638,432 | +0.11(+0.48%) |
Dec 12, 2018 | 22.93 | 24.20 | 22.05 | 23.15 | 690,778 | +0.60(+2.66%) |
Dec 11, 2018 | 22.53 | 22.96 | 22.11 | 22.55 | 259,166 | +0.27(+1.21%) |
Dec 10, 2018 | 22.00 | 22.45 | 21.65 | 22.28 | 357,478 | +0.17(+0.77%) |
Dec 07, 2018 | 22.15 | 22.98 | 21.94 | 22.11 | 624,900 | -0.22(-0.99%) |
Dec 06, 2018 | 21.87 | 22.43 | 21.46 | 22.33 | 453,183 | +0.14(+0.63%) |
Dec 04, 2018 | 22.40 | 22.51 | 21.51 | 22.19 | 394,500 | -0.26(-1.16%) |
Dec 03, 2018 | 24.43 | 24.50 | 22.39 | 22.45 | 600,762 | -0.30(-1.32%) |
Nov 30, 2018 | 22.72 | 23.37 | 22.42 | 22.75 | 1,274,700 | -0.09(-0.39%) |
Nov 29, 2018 | 22.45 | 23.19 | 22.20 | 22.84 | 859,331 | +0.41(+1.83%) |
Nov 28, 2018 | 21.38 | 22.74 | 21.19 | 22.43 | 491,148 | +1.12(+5.26%) |
Nov 27, 2018 | 21.50 | 21.60 | 20.74 | 21.31 | 515,819 | -0.30(-1.39%) |
Nov 26, 2018 | 21.65 | 22.30 | 21.40 | 21.61 | 523,896 | +0.44(+2.08%) |
Nov 23, 2018 | 21.08 | 21.60 | 21.04 | 21.17 | 107,700 | +0.13(+0.62%) |
Nov 21, 2018 | 21.04 | 21.04 | 21.04 | 0 | +1.57(+8.06%) | |
Nov 20, 2018 | 19.89 | 20.60 | 19.28 | 19.47 | 865,731 | -0.80(-3.95%) |
Nov 19, 2018 | 22.30 | 22.82 | 19.97 | 20.27 | 822,905 | -2.27(-10.07%) |
Nov 16, 2018 | 23.57 | 23.80 | 22.45 | 22.54 | 313,300 | -1.07(-4.53%) |
Nov 15, 2018 | 22.34 | 23.96 | 22.10 | 23.61 | 794,271 | +1.29(+5.78%) |
Nov 14, 2018 | 21.85 | 22.59 | 21.77 | 22.32 | 895,124 | +0.57(+2.62%) |
Nov 13, 2018 | 21.35 | 22.25 | 21.00 | 21.75 | 884,088 | +0.63(+2.98%) |
Nov 12, 2018 | 23.05 | 23.14 | 20.66 | 21.12 | 1,195,521 | -2.15(-9.24%) |
Nov 09, 2018 | 22.42 | 24.70 | 21.79 | 23.27 | 2,213,300 | +1.22(+5.53%) |
Nov 08, 2018 | 22.18 | 23.66 | 21.65 | 22.05 | 2,156,345 | -0.12(-0.54%) |
Nov 07, 2018 | 21.80 | 22.31 | 21.60 | 22.17 | 604,024 | +0.46(+2.12%) |
Nov 06, 2018 | 20.85 | 21.85 | 20.38 | 21.71 | 355,754 | +0.90(+4.32%) |
Nov 05, 2018 | 21.27 | 21.61 | 20.37 | 20.81 | 565,022 | -0.50(-2.35%) |
Nov 02, 2018 | 22.66 | 22.98 | 20.74 | 21.31 | 821,800 | -0.69(-3.14%) |