Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.83 | 22.27 | 21.53 | 21.86 | 1,080,667 | +0.02(+0.09%) |
Jan 30, 2019 | 21.43 | 21.88 | 21.30 | 21.84 | 925,969 | +0.59(+2.78%) |
Jan 29, 2019 | 21.55 | 21.61 | 21.06 | 21.25 | 1,272,410 | -0.33(-1.53%) |
Jan 28, 2019 | 21.45 | 21.64 | 21.14 | 21.58 | 1,285,634 | -0.07(-0.32%) |
Jan 25, 2019 | 20.82 | 21.74 | 20.82 | 21.65 | 2,200,000 | +1.08(+5.25%) |
Jan 24, 2019 | 20.22 | 20.68 | 20.15 | 20.57 | 912,929 | +0.39(+1.93%) |
Jan 23, 2019 | 20.10 | 20.39 | 19.66 | 20.18 | 1,216,227 | +0.19(+0.95%) |
Jan 22, 2019 | 20.61 | 20.70 | 19.85 | 19.99 | 1,330,545 | -0.64(-3.10%) |
Jan 18, 2019 | 19.93 | 20.65 | 19.75 | 20.63 | 1,315,900 | +0.73(+3.67%) |
Jan 17, 2019 | 19.96 | 20.36 | 19.52 | 19.90 | 1,837,982 | -0.11(-0.55%) |
Jan 16, 2019 | 19.95 | 20.54 | 19.77 | 20.01 | 1,232,480 | +0.06(+0.30%) |
Jan 15, 2019 | 20.01 | 20.15 | 19.68 | 19.95 | 1,571,182 | -0.08(-0.40%) |
Jan 14, 2019 | 19.92 | 20.56 | 19.87 | 20.03 | 1,601,425 | -0.18(-0.89%) |
Jan 11, 2019 | 19.96 | 20.39 | 19.46 | 20.21 | 1,675,300 | +0.26(+1.30%) |
Jan 10, 2019 | 19.27 | 20.05 | 19.11 | 19.95 | 2,001,654 | +0.68(+3.53%) |
Jan 09, 2019 | 18.98 | 19.94 | 18.93 | 19.27 | 2,830,381 | +0.29(+1.53%) |
Jan 08, 2019 | 18.35 | 19.08 | 18.35 | 18.98 | 3,439,188 | +0.81(+4.46%) |
Jan 07, 2019 | 17.36 | 18.31 | 17.09 | 18.17 | 3,324,152 | +0.96(+5.58%) |
Jan 04, 2019 | 16.42 | 17.32 | 16.40 | 17.21 | 1,921,300 | +1.07(+6.63%) |
Jan 03, 2019 | 16.45 | 17.09 | 16.12 | 16.14 | 2,119,454 | -0.45(-2.71%) |
Jan 02, 2019 | 15.61 | 16.83 | 15.25 | 16.59 | 2,617,699 | +0.79(+5.00%) |
Dec 31, 2018 | 15.95 | 16.12 | 15.47 | 15.80 | 1,745,700 | -0.15(-0.94%) |
Dec 28, 2018 | 15.90 | 16.23 | 15.61 | 15.95 | 1,846,900 | +0.05(+0.31%) |
Dec 27, 2018 | 16.47 | 16.47 | 15.18 | 15.90 | 2,492,714 | -0.81(-4.85%) |
Dec 26, 2018 | 16.06 | 16.72 | 15.58 | 16.71 | 2,091,785 | +0.70(+4.37%) |
Dec 24, 2018 | 15.85 | 16.20 | 15.61 | 16.01 | 1,508,500 | -0.02(-0.12%) |
Dec 21, 2018 | 17.35 | 17.67 | 15.90 | 16.03 | 4,760,400 | -1.54(-8.76%) |
Dec 20, 2018 | 17.72 | 18.17 | 17.35 | 17.57 | 2,724,542 | -0.16(-0.90%) |
Dec 19, 2018 | 18.76 | 19.05 | 17.68 | 17.73 | 2,074,396 | -0.94(-5.03%) |
Dec 18, 2018 | 18.91 | 19.31 | 18.48 | 18.67 | 1,853,301 | +0.14(+0.76%) |
Dec 17, 2018 | 19.05 | 19.53 | 18.26 | 18.53 | 2,727,182 | -0.67(-3.49%) |
Dec 14, 2018 | 20.51 | 20.98 | 18.96 | 19.20 | 2,217,700 | -1.62(-7.78%) |
Dec 13, 2018 | 20.91 | 21.23 | 19.95 | 20.82 | 2,388,852 | -0.03(-0.14%) |
Dec 12, 2018 | 19.94 | 21.64 | 19.92 | 20.85 | 1,949,070 | -0.09(-0.43%) |
Dec 11, 2018 | 21.09 | 21.72 | 20.30 | 20.94 | 1,503,730 | +0.26(+1.26%) |
Dec 10, 2018 | 20.00 | 20.71 | 19.90 | 20.68 | 2,689,422 | -0.08(-0.39%) |
Dec 07, 2018 | 21.50 | 21.53 | 20.42 | 20.76 | 3,625,800 | -0.77(-3.58%) |
Dec 06, 2018 | 22.86 | 23.13 | 21.34 | 21.53 | 3,531,982 | -1.61(-6.96%) |
Dec 04, 2018 | 24.09 | 24.30 | 23.01 | 23.14 | 1,301,800 | -1.02(-4.22%) |
Dec 03, 2018 | 23.53 | 24.20 | 23.23 | 24.16 | 1,241,321 | +0.37(+1.56%) |
Nov 30, 2018 | 23.63 | 23.83 | 23.05 | 23.79 | 1,515,000 | +0.09(+0.38%) |
Nov 29, 2018 | 23.81 | 24.26 | 23.69 | 23.70 | 1,491,276 | -0.24(-1.00%) |
Nov 28, 2018 | 24.26 | 24.26 | 23.12 | 23.94 | 2,910,247 | -0.41(-1.68%) |
Nov 27, 2018 | 24.50 | 25.80 | 23.91 | 24.35 | 3,416,054 | +0.04(+0.16%) |
Nov 26, 2018 | 26.50 | 26.77 | 23.06 | 24.31 | 11,278,858 | -2.14(-8.09%) |
Nov 23, 2018 | 26.00 | 27.31 | 25.81 | 26.45 | 1,038,600 | +0.15(+0.57%) |
Nov 21, 2018 | 26.30 | 26.30 | 26.30 | 0 | -1.70(-6.07%) | |
Nov 20, 2018 | 30.48 | 30.48 | 27.70 | 28.00 | 1,960,446 | -2.82(-9.15%) |
Nov 19, 2018 | 31.56 | 32.15 | 30.70 | 30.82 | 1,944,447 | -0.04(-0.13%) |
Nov 16, 2018 | 31.14 | 31.49 | 30.66 | 30.86 | 1,243,100 | -0.57(-1.81%) |
Nov 15, 2018 | 30.60 | 31.90 | 30.02 | 31.43 | 2,644,116 | +0.52(+1.68%) |
Nov 14, 2018 | 31.25 | 31.58 | 30.50 | 30.91 | 2,380,338 | -0.16(-0.51%) |
Nov 13, 2018 | 31.72 | 32.34 | 30.83 | 31.07 | 2,125,456 | -0.53(-1.68%) |
Nov 12, 2018 | 31.20 | 32.16 | 30.60 | 31.60 | 1,740,896 | +0.71(+2.30%) |
Nov 09, 2018 | 31.02 | 31.12 | 29.76 | 30.89 | 2,077,800 | -0.28(-0.90%) |
Nov 08, 2018 | 30.72 | 31.67 | 30.13 | 31.17 | 1,911,565 | +0.41(+1.33%) |
Nov 07, 2018 | 29.88 | 30.90 | 28.96 | 30.76 | 2,295,476 | +1.12(+3.78%) |
Nov 06, 2018 | 28.68 | 30.00 | 26.05 | 29.64 | 6,841,202 | +2.48(+9.13%) |
Nov 05, 2018 | 26.88 | 27.46 | 26.38 | 27.16 | 2,046,905 | +0.49(+1.84%) |
Nov 02, 2018 | 27.01 | 27.20 | 26.09 | 26.67 | 1,483,200 | -0.13(-0.49%) |