Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.58 | 19.69 | 18.81 | 19.03 | 2,474,763 | -0.35(-1.81%) |
Jan 30, 2019 | 18.84 | 19.42 | 18.56 | 19.38 | 2,034,360 | +0.61(+3.22%) |
Jan 29, 2019 | 18.62 | 18.94 | 18.27 | 18.77 | 2,054,102 | +0.34(+1.85%) |
Jan 28, 2019 | 18.58 | 18.58 | 17.96 | 18.43 | 1,880,636 | -0.39(-2.07%) |
Jan 25, 2019 | 18.37 | 19.07 | 18.34 | 18.82 | 2,025,781 | +0.56(+3.04%) |
Jan 24, 2019 | 18.01 | 18.34 | 17.87 | 18.26 | 1,386,739 | +0.20(+1.08%) |
Jan 23, 2019 | 18.57 | 18.66 | 17.87 | 18.07 | 1,839,775 | -0.28(-1.54%) |
Jan 22, 2019 | 19.12 | 19.12 | 18.27 | 18.35 | 2,103,434 | -1.08(-5.57%) |
Jan 18, 2019 | 19.22 | 19.45 | 18.83 | 19.44 | 1,590,594 | +0.50(+2.63%) |
Jan 17, 2019 | 18.80 | 19.00 | 18.46 | 18.94 | 1,830,467 | -0.10(-0.51%) |
Jan 16, 2019 | 18.75 | 19.34 | 18.75 | 19.04 | 1,620,519 | +0.08(+0.41%) |
Jan 15, 2019 | 18.70 | 19.14 | 18.52 | 18.96 | 1,961,626 | +0.47(+2.53%) |
Jan 14, 2019 | 18.49 | 18.81 | 18.02 | 18.49 | 1,946,329 | -0.38(-2.02%) |
Jan 11, 2019 | 18.92 | 19.01 | 18.52 | 18.87 | 2,322,602 | -0.43(-2.22%) |
Jan 10, 2019 | 18.94 | 19.54 | 18.76 | 19.30 | 2,413,871 | +0.02(+0.10%) |
Jan 09, 2019 | 18.80 | 19.32 | 18.32 | 19.28 | 2,790,402 | +0.84(+4.55%) |
Jan 08, 2019 | 18.20 | 18.55 | 17.78 | 18.44 | 3,223,706 | +0.62(+3.50%) |
Jan 07, 2019 | 16.64 | 18.00 | 16.37 | 17.82 | 3,985,189 | +1.20(+7.22%) |
Jan 04, 2019 | 15.97 | 16.74 | 15.71 | 16.62 | 3,453,412 | +1.07(+6.90%) |
Jan 03, 2019 | 15.70 | 16.03 | 15.10 | 15.54 | 2,142,034 | -0.14(-0.87%) |
Jan 02, 2019 | 14.71 | 15.72 | 14.44 | 15.68 | 2,322,836 | +0.53(+3.48%) |
Dec 31, 2018 | 15.27 | 15.44 | 14.87 | 15.15 | 1,774,057 | +0.04(+0.26%) |
Dec 28, 2018 | 15.53 | 15.63 | 15.06 | 15.11 | 1,854,617 | -0.33(-2.15%) |
Dec 27, 2018 | 15.12 | 15.45 | 14.70 | 15.44 | 2,440,107 | -0.06(-0.38%) |
Dec 26, 2018 | 13.99 | 15.55 | 13.63 | 15.50 | 3,519,458 | +1.73(+12.54%) |
Dec 24, 2018 | 14.12 | 14.39 | 13.66 | 13.78 | 1,196,200 | -0.62(-4.34%) |
Dec 21, 2018 | 15.18 | 15.18 | 14.22 | 14.40 | 5,802,560 | -0.86(-5.63%) |
Dec 20, 2018 | 15.33 | 15.87 | 15.23 | 15.26 | 2,451,014 | -0.49(-3.10%) |
Dec 19, 2018 | 16.12 | 16.60 | 15.54 | 15.75 | 2,200,329 | -0.34(-2.12%) |
Dec 18, 2018 | 16.46 | 16.83 | 15.97 | 16.09 | 2,863,057 | -0.28(-1.73%) |
Dec 17, 2018 | 16.78 | 17.08 | 16.26 | 16.37 | 2,400,995 | -0.58(-3.40%) |
Dec 14, 2018 | 17.86 | 17.98 | 16.80 | 16.95 | 3,169,812 | -1.17(-6.46%) |
Dec 13, 2018 | 18.48 | 18.81 | 17.89 | 18.12 | 2,923,720 | -0.51(-2.72%) |
Dec 12, 2018 | 18.90 | 19.42 | 18.51 | 18.63 | 3,155,192 | +0.01(+0.05%) |
Dec 11, 2018 | 19.28 | 19.66 | 18.52 | 18.62 | 3,316,858 | -0.60(-3.10%) |
Dec 10, 2018 | 20.37 | 20.89 | 18.96 | 19.21 | 2,665,765 | -1.56(-7.52%) |
Dec 07, 2018 | 21.66 | 21.86 | 20.73 | 20.77 | 2,424,378 | -0.44(-2.07%) |
Dec 06, 2018 | 22.25 | 22.25 | 20.82 | 21.21 | 2,314,169 | -1.59(-6.97%) |
Dec 04, 2018 | 23.77 | 23.84 | 22.77 | 22.80 | 2,152,976 | -0.97(-4.06%) |
Dec 03, 2018 | 23.35 | 24.06 | 23.18 | 23.77 | 2,776,906 | +1.52(+6.84%) |
Nov 30, 2018 | 22.41 | 22.64 | 21.84 | 22.25 | 2,376,309 | -0.53(-2.31%) |
Nov 29, 2018 | 22.26 | 23.03 | 22.20 | 22.77 | 2,008,319 | +0.60(+2.68%) |
Nov 28, 2018 | 21.60 | 22.18 | 20.91 | 22.18 | 1,892,833 | +0.77(+3.60%) |
Nov 27, 2018 | 22.09 | 22.25 | 21.36 | 21.41 | 1,695,120 | -0.78(-3.52%) |
Nov 26, 2018 | 22.25 | 22.81 | 21.98 | 22.19 | 1,687,109 | +0.43(+1.97%) |
Nov 23, 2018 | 21.69 | 22.48 | 21.66 | 21.76 | 756,606 | -1.06(-4.66%) |
Nov 21, 2018 | 22.82 | 22.82 | 22.82 | 0 | +0.39(+1.74%) | |
Nov 20, 2018 | 23.30 | 23.31 | 22.05 | 22.43 | 2,202,851 | -1.42(-5.97%) |
Nov 19, 2018 | 23.42 | 24.15 | 23.33 | 23.86 | 1,643,663 | -0.25(-1.05%) |
Nov 16, 2018 | 23.93 | 24.86 | 23.86 | 24.11 | 2,502,478 | +0.03(+0.12%) |
Nov 15, 2018 | 23.10 | 24.25 | 23.08 | 24.08 | 1,405,033 | +0.76(+3.26%) |
Nov 14, 2018 | 23.81 | 24.30 | 23.26 | 23.32 | 1,896,591 | +0.07(+0.29%) |
Nov 13, 2018 | 24.05 | 24.47 | 23.16 | 23.25 | 2,127,830 | -0.94(-3.87%) |
Nov 12, 2018 | 26.25 | 26.28 | 24.16 | 24.19 | 1,717,619 | -1.73(-6.66%) |
Nov 09, 2018 | 25.77 | 26.10 | 25.04 | 25.91 | 2,018,094 | -0.42(-1.59%) |
Nov 08, 2018 | 27.91 | 28.06 | 26.05 | 26.33 | 1,572,488 | -1.66(-5.93%) |
Nov 07, 2018 | 27.61 | 28.09 | 27.31 | 27.99 | 1,411,776 | +1.11(+4.14%) |
Nov 06, 2018 | 27.48 | 27.65 | 26.74 | 26.88 | 1,044,139 | -0.57(-2.06%) |
Nov 05, 2018 | 27.70 | 27.70 | 26.85 | 27.45 | 1,966,077 | +0.73(+2.74%) |
Nov 02, 2018 | 28.27 | 28.31 | 26.57 | 26.71 | 3,075,211 | -1.50(-5.33%) |