Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.73 | 21.99 | 19.19 | 21.68 | 34,172,584 | +0.31(+1.44%) |
Jan 30, 2019 | 20.73 | 21.94 | 20.72 | 21.37 | 16,952,692 | +0.88(+4.27%) |
Jan 29, 2019 | 21.17 | 21.40 | 20.27 | 20.50 | 13,658,666 | -0.38(-1.84%) |
Jan 28, 2019 | 20.86 | 20.95 | 20.18 | 20.88 | 13,603,619 | +0.07(+0.32%) |
Jan 25, 2019 | 20.35 | 20.89 | 20.18 | 20.81 | 13,140,098 | +0.89(+4.49%) |
Jan 24, 2019 | 19.69 | 20.12 | 19.58 | 19.92 | 8,296,370 | +0.08(+0.39%) |
Jan 23, 2019 | 20.20 | 20.25 | 19.53 | 19.84 | 6,218,777 | -0.23(-1.15%) |
Jan 22, 2019 | 20.31 | 20.34 | 19.60 | 20.07 | 10,698,041 | -0.61(-2.93%) |
Jan 18, 2019 | 20.44 | 20.91 | 20.17 | 20.68 | 8,493,921 | +0.27(+1.32%) |
Jan 17, 2019 | 19.81 | 20.71 | 19.74 | 20.41 | 11,238,837 | +0.57(+2.86%) |
Jan 16, 2019 | 19.52 | 20.17 | 19.51 | 19.84 | 8,332,271 | +0.42(+2.18%) |
Jan 15, 2019 | 20.06 | 20.29 | 19.17 | 19.42 | 9,548,032 | -0.61(-3.03%) |
Jan 14, 2019 | 19.99 | 20.44 | 19.72 | 20.02 | 6,863,345 | -0.21(-1.05%) |
Jan 11, 2019 | 20.04 | 20.27 | 19.73 | 20.24 | 8,343,259 | +0.05(+0.24%) |
Jan 10, 2019 | 19.80 | 20.34 | 19.64 | 20.19 | 7,576,947 | +0.14(+0.72%) |
Jan 09, 2019 | 20.14 | 20.20 | 19.38 | 20.04 | 10,069,629 | +0.13(+0.68%) |
Jan 08, 2019 | 19.78 | 20.39 | 19.58 | 19.91 | 8,610,070 | +0.24(+1.22%) |
Jan 07, 2019 | 20.13 | 20.20 | 19.39 | 19.67 | 12,806,520 | +0.11(+0.54%) |
Jan 04, 2019 | 18.12 | 19.75 | 18.06 | 19.56 | 11,164,654 | +1.79(+10.07%) |
Jan 03, 2019 | 17.68 | 18.20 | 17.57 | 17.77 | 8,600,601 | -0.03(-0.16%) |
Jan 02, 2019 | 17.11 | 18.10 | 16.97 | 17.80 | 8,111,789 | +0.26(+1.48%) |
Dec 31, 2018 | 17.70 | 17.94 | 17.18 | 17.54 | 5,663,272 | -0.01(-0.05%) |
Dec 28, 2018 | 17.63 | 17.88 | 17.28 | 17.55 | 7,642,043 | -0.11(-0.60%) |
Dec 27, 2018 | 17.22 | 17.66 | 16.91 | 17.66 | 10,085,494 | -0.04(-0.22%) |
Dec 26, 2018 | 16.78 | 17.72 | 16.43 | 17.70 | 8,556,338 | +1.09(+6.54%) |
Dec 24, 2018 | 17.26 | 17.37 | 16.59 | 16.61 | 5,591,633 | -0.88(-5.06%) |
Dec 21, 2018 | 17.85 | 18.06 | 17.42 | 17.49 | 9,302,960 | -0.28(-1.57%) |
Dec 20, 2018 | 18.19 | 18.58 | 17.58 | 17.77 | 9,297,154 | -0.33(-1.81%) |
Dec 19, 2018 | 19.02 | 19.59 | 17.91 | 18.10 | 11,825,696 | -1.19(-6.18%) |
Dec 18, 2018 | 19.24 | 19.60 | 19.07 | 19.29 | 9,564,401 | +0.22(+1.16%) |
Dec 17, 2018 | 19.24 | 20.08 | 18.85 | 19.07 | 10,186,059 | -0.18(-0.95%) |
Dec 14, 2018 | 19.24 | 20.00 | 19.08 | 19.25 | 8,543,933 | -0.18(-0.94%) |
Dec 13, 2018 | 19.92 | 20.01 | 19.39 | 19.44 | 6,498,164 | -0.47(-2.37%) |
Dec 12, 2018 | 20.00 | 20.38 | 19.88 | 19.91 | 6,696,380 | +0.17(+0.88%) |
Dec 11, 2018 | 20.43 | 20.49 | 19.67 | 19.74 | 6,980,423 | -0.29(-1.44%) |
Dec 10, 2018 | 20.44 | 20.71 | 19.52 | 20.02 | 7,416,176 | -0.47(-2.30%) |
Dec 07, 2018 | 21.42 | 21.61 | 20.36 | 20.50 | 7,475,889 | -0.67(-3.18%) |
Dec 06, 2018 | 21.04 | 21.52 | 20.65 | 21.17 | 9,835,811 | -0.54(-2.48%) |
Dec 04, 2018 | 22.69 | 22.99 | 21.67 | 21.71 | 12,127,474 | -1.14(-5.01%) |
Dec 03, 2018 | 23.13 | 23.29 | 22.39 | 22.85 | 11,876,443 | +0.67(+3.04%) |
Nov 30, 2018 | 22.09 | 22.54 | 21.84 | 22.18 | 6,927,831 | -0.09(-0.39%) |
Nov 29, 2018 | 22.43 | 22.57 | 21.66 | 22.26 | 9,368,363 | -0.25(-1.11%) |
Nov 28, 2018 | 21.98 | 22.51 | 21.12 | 22.51 | 13,857,258 | +0.47(+2.14%) |
Nov 27, 2018 | 23.41 | 23.81 | 21.76 | 22.04 | 20,828,626 | -2.00(-8.32%) |
Nov 26, 2018 | 24.81 | 25.12 | 23.85 | 24.04 | 9,675,565 | -0.69(-2.80%) |
Nov 23, 2018 | 24.60 | 25.31 | 24.41 | 24.74 | 4,122,033 | -0.56(-2.21%) |
Nov 21, 2018 | 25.29 | 25.29 | 25.29 | 0 | +0.57(+2.29%) | |
Nov 20, 2018 | 25.51 | 25.77 | 24.41 | 24.73 | 9,443,730 | -1.51(-5.76%) |
Nov 19, 2018 | 26.59 | 26.68 | 25.86 | 26.24 | 6,377,143 | -0.42(-1.59%) |
Nov 16, 2018 | 26.35 | 26.99 | 26.28 | 26.66 | 4,742,875 | +0.16(+0.62%) |
Nov 15, 2018 | 25.97 | 26.64 | 25.82 | 26.50 | 5,515,028 | +0.39(+1.51%) |
Nov 14, 2018 | 26.32 | 26.83 | 25.84 | 26.10 | 4,770,652 | -0.08(-0.29%) |
Nov 13, 2018 | 26.10 | 26.85 | 26.10 | 26.18 | 4,765,108 | +0.04(+0.15%) |
Nov 12, 2018 | 26.53 | 26.60 | 25.80 | 26.14 | 6,681,680 | -0.49(-1.84%) |
Nov 09, 2018 | 26.89 | 27.20 | 26.27 | 26.63 | 7,207,631 | -0.61(-2.22%) |
Nov 08, 2018 | 28.09 | 28.20 | 27.08 | 27.24 | 6,341,827 | -0.94(-3.34%) |
Nov 07, 2018 | 28.21 | 28.65 | 28.05 | 28.18 | 5,929,382 | +0.28(+1.00%) |
Nov 06, 2018 | 27.65 | 28.37 | 27.44 | 27.90 | 7,227,110 | +0.19(+0.69%) |
Nov 05, 2018 | 26.79 | 28.15 | 26.58 | 27.71 | 9,187,244 | +0.85(+3.18%) |
Nov 02, 2018 | 26.60 | 27.94 | 26.01 | 26.85 | 12,315,651 | +0.77(+2.94%) |