Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.30 | 21.27 | 20.00 | 20.94 | 1,730,817 | +0.59(+2.90%) |
Jan 30, 2019 | 21.39 | 21.65 | 20.19 | 20.35 | 3,313,094 | +1.47(+7.79%) |
Jan 29, 2019 | 18.53 | 19.05 | 18.12 | 18.88 | 876,110 | +0.36(+1.94%) |
Jan 28, 2019 | 18.79 | 18.99 | 18.29 | 18.52 | 1,103,644 | -0.49(-2.58%) |
Jan 25, 2019 | 19.06 | 19.61 | 18.87 | 19.01 | 930,700 | +0.16(+0.85%) |
Jan 24, 2019 | 18.70 | 18.97 | 18.39 | 18.85 | 1,099,654 | +0.14(+0.75%) |
Jan 23, 2019 | 18.50 | 19.48 | 18.40 | 18.71 | 411,909 | +0.22(+1.19%) |
Jan 22, 2019 | 19.52 | 19.70 | 18.44 | 18.49 | 826,475 | -1.16(-5.90%) |
Jan 18, 2019 | 19.49 | 20.26 | 19.21 | 19.65 | 476,000 | +0.31(+1.60%) |
Jan 17, 2019 | 18.88 | 19.54 | 18.60 | 19.34 | 455,154 | +0.32(+1.68%) |
Jan 16, 2019 | 19.14 | 19.49 | 18.90 | 19.02 | 295,186 | -0.13(-0.68%) |
Jan 15, 2019 | 19.20 | 19.36 | 18.81 | 19.15 | 347,032 | -0.04(-0.21%) |
Jan 14, 2019 | 19.15 | 19.65 | 18.81 | 19.19 | 437,205 | -0.21(-1.08%) |
Jan 11, 2019 | 20.02 | 20.75 | 19.33 | 19.40 | 635,700 | -0.71(-3.53%) |
Jan 10, 2019 | 20.07 | 20.30 | 19.50 | 20.11 | 942,632 | -0.28(-1.37%) |
Jan 09, 2019 | 19.99 | 20.73 | 19.80 | 20.39 | 397,213 | +0.48(+2.41%) |
Jan 08, 2019 | 19.99 | 20.41 | 19.69 | 19.91 | 610,446 | +0.16(+0.81%) |
Jan 07, 2019 | 19.68 | 20.08 | 19.22 | 19.75 | 678,056 | +0.06(+0.30%) |
Jan 04, 2019 | 19.62 | 20.02 | 19.48 | 19.69 | 949,900 | +0.43(+2.23%) |
Jan 03, 2019 | 19.35 | 19.77 | 18.33 | 19.26 | 458,723 | -0.32(-1.63%) |
Jan 02, 2019 | 18.46 | 20.10 | 18.30 | 19.58 | 1,354,339 | +0.72(+3.82%) |
Dec 31, 2018 | 19.08 | 19.11 | 18.39 | 18.86 | 429,300 | -0.05(-0.26%) |
Dec 28, 2018 | 17.82 | 19.48 | 17.67 | 18.91 | 730,900 | +1.13(+6.36%) |
Dec 27, 2018 | 18.36 | 18.36 | 17.00 | 17.78 | 651,442 | -1.08(-5.73%) |
Dec 26, 2018 | 17.83 | 19.01 | 17.38 | 18.86 | 526,501 | +1.27(+7.22%) |
Dec 24, 2018 | 17.48 | 18.42 | 17.00 | 17.59 | 336,100 | -0.02(-0.11%) |
Dec 21, 2018 | 18.55 | 18.55 | 17.43 | 17.61 | 1,096,100 | -1.06(-5.68%) |
Dec 20, 2018 | 18.96 | 19.18 | 18.19 | 18.67 | 504,979 | -0.29(-1.53%) |
Dec 19, 2018 | 20.25 | 20.41 | 18.82 | 18.96 | 423,370 | -1.20(-5.95%) |
Dec 18, 2018 | 20.18 | 20.33 | 19.72 | 20.16 | 539,767 | +0.23(+1.15%) |
Dec 17, 2018 | 19.89 | 20.83 | 19.75 | 19.93 | 583,055 | +0.00(+0.00%) |
Dec 14, 2018 | 20.19 | 21.27 | 19.56 | 19.93 | 627,600 | -0.55(-2.69%) |
Dec 13, 2018 | 21.92 | 22.24 | 20.37 | 20.48 | 949,035 | -1.44(-6.57%) |
Dec 12, 2018 | 23.14 | 23.40 | 21.79 | 21.92 | 560,002 | -0.99(-4.32%) |
Dec 11, 2018 | 24.32 | 24.50 | 22.75 | 22.91 | 402,181 | -0.92(-3.86%) |
Dec 10, 2018 | 24.71 | 25.84 | 23.73 | 23.83 | 777,325 | +0.10(+0.42%) |
Dec 07, 2018 | 24.95 | 25.34 | 23.46 | 23.73 | 769,500 | -1.26(-5.04%) |
Dec 06, 2018 | 24.60 | 25.07 | 22.73 | 24.99 | 1,285,096 | +0.20(+0.81%) |
Dec 04, 2018 | 26.48 | 27.38 | 23.90 | 24.79 | 4,496,000 | -4.09(-14.16%) |
Dec 03, 2018 | 28.44 | 29.43 | 28.25 | 28.88 | 790,165 | +0.97(+3.48%) |
Nov 30, 2018 | 27.31 | 27.96 | 26.63 | 27.91 | 699,300 | +0.37(+1.34%) |
Nov 29, 2018 | 27.13 | 28.15 | 26.48 | 27.54 | 483,819 | +0.39(+1.44%) |
Nov 28, 2018 | 26.21 | 27.29 | 25.80 | 27.15 | 504,509 | +0.96(+3.67%) |
Nov 27, 2018 | 26.28 | 26.72 | 25.89 | 26.19 | 212,374 | -0.27(-1.02%) |
Nov 26, 2018 | 26.50 | 26.66 | 25.85 | 26.46 | 422,675 | +0.67(+2.60%) |
Nov 23, 2018 | 25.67 | 26.59 | 25.30 | 25.79 | 156,600 | -0.13(-0.50%) |
Nov 21, 2018 | 25.92 | 25.92 | 25.92 | 0 | +0.77(+3.06%) | |
Nov 20, 2018 | 26.32 | 26.40 | 24.58 | 25.15 | 433,586 | -1.83(-6.78%) |
Nov 19, 2018 | 27.39 | 27.76 | 26.75 | 26.98 | 663,015 | -0.59(-2.14%) |
Nov 16, 2018 | 28.42 | 28.42 | 26.90 | 27.57 | 251,300 | -1.24(-4.30%) |
Nov 15, 2018 | 28.39 | 29.26 | 27.28 | 28.81 | 554,209 | +0.16(+0.56%) |
Nov 14, 2018 | 29.52 | 30.50 | 28.47 | 28.65 | 246,827 | -0.42(-1.44%) |
Nov 13, 2018 | 28.71 | 29.71 | 28.50 | 29.07 | 195,804 | +0.41(+1.43%) |
Nov 12, 2018 | 29.11 | 29.43 | 28.55 | 28.66 | 179,845 | -0.46(-1.58%) |
Nov 09, 2018 | 30.02 | 30.64 | 28.78 | 29.12 | 154,800 | -1.18(-3.89%) |
Nov 08, 2018 | 29.52 | 30.54 | 29.27 | 30.30 | 173,147 | +0.64(+2.16%) |
Nov 07, 2018 | 30.33 | 30.80 | 29.22 | 29.66 | 343,139 | -0.49(-1.63%) |
Nov 06, 2018 | 29.45 | 30.28 | 29.11 | 30.15 | 200,915 | +0.69(+2.34%) |
Nov 05, 2018 | 29.69 | 30.63 | 29.36 | 29.46 | 367,702 | -0.24(-0.81%) |
Nov 02, 2018 | 28.44 | 29.74 | 28.36 | 29.70 | 318,800 | +1.44(+5.10%) |