Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.06 | 19.06 | 18.67 | 18.94 | 2,169,512 | -0.07(-0.37%) |
Jan 30, 2019 | 19.06 | 19.10 | 18.89 | 19.01 | 1,310,756 | +0.08(+0.42%) |
Jan 29, 2019 | 19.32 | 19.40 | 18.84 | 18.93 | 1,392,800 | -0.44(-2.27%) |
Jan 28, 2019 | 19.27 | 19.56 | 19.11 | 19.37 | 1,864,491 | -0.12(-0.62%) |
Jan 25, 2019 | 18.90 | 19.53 | 18.88 | 19.49 | 2,385,200 | +0.63(+3.34%) |
Jan 24, 2019 | 18.39 | 18.86 | 18.29 | 18.86 | 2,007,497 | +0.46(+2.50%) |
Jan 23, 2019 | 18.61 | 18.74 | 18.31 | 18.40 | 1,720,408 | -0.19(-1.02%) |
Jan 22, 2019 | 18.97 | 19.07 | 18.46 | 18.59 | 3,253,403 | +0.04(+0.22%) |
Jan 18, 2019 | 18.42 | 18.57 | 18.18 | 18.55 | 2,374,400 | +0.40(+2.20%) |
Jan 17, 2019 | 17.62 | 18.21 | 17.58 | 18.15 | 1,883,777 | +0.38(+2.14%) |
Jan 16, 2019 | 17.95 | 18.20 | 17.76 | 17.77 | 1,294,040 | -0.15(-0.84%) |
Jan 15, 2019 | 17.88 | 18.05 | 17.78 | 17.92 | 2,286,559 | +0.04(+0.22%) |
Jan 14, 2019 | 17.72 | 18.07 | 17.68 | 17.88 | 1,744,758 | +0.02(+0.11%) |
Jan 11, 2019 | 17.45 | 18.13 | 17.44 | 17.86 | 2,382,700 | +0.31(+1.77%) |
Jan 10, 2019 | 17.20 | 17.70 | 17.03 | 17.55 | 2,132,060 | -0.07(-0.40%) |
Jan 09, 2019 | 17.42 | 17.73 | 17.21 | 17.62 | 1,828,552 | +0.38(+2.20%) |
Jan 08, 2019 | 17.35 | 17.50 | 17.05 | 17.24 | 1,928,894 | +0.13(+0.76%) |
Jan 07, 2019 | 16.72 | 17.30 | 16.52 | 17.11 | 1,909,236 | +0.51(+3.07%) |
Jan 04, 2019 | 16.21 | 16.75 | 16.21 | 16.60 | 1,770,500 | +0.64(+4.01%) |
Jan 03, 2019 | 16.28 | 16.39 | 15.72 | 15.96 | 2,282,016 | -0.49(-2.98%) |
Jan 02, 2019 | 15.97 | 16.57 | 15.75 | 16.45 | 2,711,581 | +0.28(+1.73%) |
Dec 31, 2018 | 16.06 | 16.43 | 16.05 | 16.17 | 2,277,700 | +0.18(+1.13%) |
Dec 28, 2018 | 16.25 | 16.48 | 15.91 | 15.99 | 2,267,400 | -0.26(-1.60%) |
Dec 27, 2018 | 16.00 | 16.26 | 15.54 | 16.25 | 2,270,830 | +0.02(+0.12%) |
Dec 26, 2018 | 15.25 | 16.27 | 15.05 | 16.23 | 2,559,375 | +1.04(+6.85%) |
Dec 24, 2018 | 15.23 | 15.79 | 15.06 | 15.19 | 1,937,400 | -0.22(-1.43%) |
Dec 21, 2018 | 16.24 | 16.36 | 15.33 | 15.41 | 5,145,200 | -0.67(-4.17%) |
Dec 20, 2018 | 16.64 | 16.87 | 15.96 | 16.08 | 5,253,775 | -0.56(-3.37%) |
Dec 19, 2018 | 17.30 | 17.32 | 16.43 | 16.64 | 3,033,223 | -0.76(-4.37%) |
Dec 18, 2018 | 17.19 | 17.69 | 16.92 | 17.40 | 3,209,792 | +0.38(+2.23%) |
Dec 17, 2018 | 17.49 | 17.88 | 16.91 | 17.02 | 3,611,504 | -0.71(-4.00%) |
Dec 14, 2018 | 17.54 | 18.27 | 17.32 | 17.73 | 4,256,100 | -0.08(-0.45%) |
Dec 13, 2018 | 18.91 | 19.05 | 17.63 | 17.81 | 7,152,197 | -1.20(-6.31%) |
Dec 12, 2018 | 20.05 | 20.08 | 18.40 | 19.01 | 8,767,370 | -1.86(-8.91%) |
Dec 11, 2018 | 21.26 | 21.41 | 20.59 | 20.87 | 2,858,234 | -0.14(-0.67%) |
Dec 10, 2018 | 22.05 | 22.18 | 20.84 | 21.01 | 3,520,983 | -1.06(-4.80%) |
Dec 07, 2018 | 22.62 | 22.82 | 21.82 | 22.07 | 4,241,800 | -0.51(-2.26%) |
Dec 06, 2018 | 21.60 | 22.58 | 21.46 | 22.58 | 3,909,443 | +0.61(+2.78%) |
Dec 04, 2018 | 22.50 | 22.81 | 21.73 | 21.97 | 3,563,000 | -0.56(-2.49%) |
Dec 03, 2018 | 22.80 | 23.28 | 22.46 | 22.53 | 4,191,886 | +0.20(+0.90%) |
Nov 30, 2018 | 22.00 | 22.76 | 21.88 | 22.33 | 4,723,100 | +0.58(+2.67%) |
Nov 29, 2018 | 21.48 | 22.00 | 20.97 | 21.75 | 2,886,474 | +0.18(+0.83%) |
Nov 28, 2018 | 20.58 | 21.83 | 20.49 | 21.57 | 4,251,339 | +1.17(+5.74%) |
Nov 27, 2018 | 20.37 | 20.50 | 19.94 | 20.40 | 2,608,871 | -0.26(-1.26%) |
Nov 26, 2018 | 20.21 | 20.78 | 20.19 | 20.66 | 2,482,654 | +0.58(+2.89%) |
Nov 23, 2018 | 19.89 | 20.18 | 19.82 | 20.08 | 1,318,300 | +0.05(+0.25%) |
Nov 21, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.65(+3.35%) | |
Nov 20, 2018 | 18.96 | 19.53 | 18.72 | 19.38 | 3,298,765 | -0.04(-0.21%) |
Nov 19, 2018 | 20.11 | 20.22 | 19.25 | 19.42 | 3,300,236 | -0.79(-3.91%) |
Nov 16, 2018 | 20.68 | 20.68 | 20.00 | 20.21 | 3,419,700 | -0.69(-3.30%) |
Nov 15, 2018 | 20.67 | 20.90 | 19.83 | 20.90 | 3,702,723 | -0.05(-0.24%) |
Nov 14, 2018 | 21.33 | 21.90 | 20.90 | 20.95 | 3,026,570 | -0.16(-0.76%) |
Nov 13, 2018 | 20.81 | 21.45 | 20.81 | 21.11 | 3,284,472 | +0.29(+1.39%) |
Nov 12, 2018 | 20.73 | 21.40 | 20.56 | 20.82 | 2,975,154 | +0.08(+0.39%) |
Nov 09, 2018 | 20.51 | 21.22 | 20.45 | 20.74 | 2,850,000 | +0.00(+0.00%) |
Nov 08, 2018 | 20.58 | 20.80 | 20.31 | 20.74 | 2,708,773 | +0.08(+0.39%) |
Nov 07, 2018 | 20.84 | 20.92 | 20.21 | 20.66 | 2,820,634 | -0.25(-1.20%) |
Nov 06, 2018 | 21.30 | 21.30 | 20.51 | 20.91 | 3,881,362 | -0.55(-2.56%) |
Nov 05, 2018 | 21.94 | 22.23 | 21.36 | 21.46 | 4,605,809 | +0.04(+0.19%) |
Nov 02, 2018 | 21.10 | 21.70 | 20.94 | 21.42 | 3,477,900 | +0.31(+1.47%) |