Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.70 | 21.96 | 19.16 | 21.65 | 34,217,348 | +0.31(+1.44%) |
Jan 30, 2019 | 20.70 | 21.91 | 20.69 | 21.34 | 16,974,900 | +0.87(+4.27%) |
Jan 29, 2019 | 21.14 | 21.37 | 20.25 | 20.47 | 13,676,558 | -0.38(-1.84%) |
Jan 28, 2019 | 20.83 | 20.92 | 20.15 | 20.85 | 13,621,439 | +0.07(+0.32%) |
Jan 25, 2019 | 20.32 | 20.87 | 20.15 | 20.79 | 13,157,311 | +0.89(+4.49%) |
Jan 24, 2019 | 19.66 | 20.09 | 19.56 | 19.89 | 8,307,238 | +0.08(+0.39%) |
Jan 23, 2019 | 20.17 | 20.22 | 19.51 | 19.82 | 6,226,923 | -0.23(-1.15%) |
Jan 22, 2019 | 20.29 | 20.31 | 19.57 | 20.05 | 10,712,055 | -0.61(-2.93%) |
Jan 18, 2019 | 20.41 | 20.88 | 20.14 | 20.65 | 8,505,047 | +0.27(+1.32%) |
Jan 17, 2019 | 19.79 | 20.68 | 19.71 | 20.38 | 11,253,559 | +0.57(+2.86%) |
Jan 16, 2019 | 19.50 | 20.14 | 19.49 | 19.82 | 8,343,186 | +0.42(+2.18%) |
Jan 15, 2019 | 20.04 | 20.27 | 19.14 | 19.39 | 9,560,539 | -0.61(-3.03%) |
Jan 14, 2019 | 19.96 | 20.41 | 19.69 | 20.00 | 6,872,335 | -0.21(-1.05%) |
Jan 11, 2019 | 20.02 | 20.25 | 19.70 | 20.21 | 8,354,188 | +0.05(+0.24%) |
Jan 10, 2019 | 19.78 | 20.31 | 19.61 | 20.16 | 7,586,872 | +0.14(+0.72%) |
Jan 09, 2019 | 20.11 | 20.17 | 19.35 | 20.02 | 10,082,820 | +0.13(+0.68%) |
Jan 08, 2019 | 19.76 | 20.36 | 19.56 | 19.88 | 8,621,348 | +0.24(+1.22%) |
Jan 07, 2019 | 20.10 | 20.17 | 19.36 | 19.64 | 12,823,296 | +0.11(+0.54%) |
Jan 04, 2019 | 18.10 | 19.73 | 18.04 | 19.54 | 11,179,279 | +1.79(+10.07%) |
Jan 03, 2019 | 17.65 | 18.17 | 17.55 | 17.75 | 8,611,868 | -0.03(-0.16%) |
Jan 02, 2019 | 17.09 | 18.08 | 16.94 | 17.78 | 8,122,415 | +0.26(+1.48%) |
Dec 31, 2018 | 17.67 | 17.91 | 17.15 | 17.52 | 5,670,691 | -0.01(-0.05%) |
Dec 28, 2018 | 17.61 | 17.86 | 17.26 | 17.53 | 7,652,054 | -0.11(-0.60%) |
Dec 27, 2018 | 17.19 | 17.63 | 16.89 | 17.63 | 10,098,705 | -0.04(-0.22%) |
Dec 26, 2018 | 16.76 | 17.69 | 16.41 | 17.67 | 8,567,546 | +1.09(+6.54%) |
Dec 24, 2018 | 17.24 | 17.35 | 16.57 | 16.59 | 5,598,957 | -0.88(-5.06%) |
Dec 21, 2018 | 17.83 | 18.04 | 17.39 | 17.47 | 9,315,146 | -0.28(-1.57%) |
Dec 20, 2018 | 18.16 | 18.56 | 17.56 | 17.75 | 9,309,332 | -0.33(-1.81%) |
Dec 19, 2018 | 19.00 | 19.57 | 17.88 | 18.08 | 11,841,187 | -1.19(-6.18%) |
Dec 18, 2018 | 19.21 | 19.57 | 19.05 | 19.27 | 9,576,929 | +0.22(+1.16%) |
Dec 17, 2018 | 19.22 | 20.06 | 18.83 | 19.05 | 10,199,402 | -0.18(-0.95%) |
Dec 14, 2018 | 19.21 | 19.97 | 19.06 | 19.23 | 8,555,125 | -0.18(-0.94%) |
Dec 13, 2018 | 19.89 | 19.99 | 19.36 | 19.41 | 6,506,676 | -0.47(-2.37%) |
Dec 12, 2018 | 19.97 | 20.35 | 19.85 | 19.88 | 6,705,152 | +0.17(+0.88%) |
Dec 11, 2018 | 20.40 | 20.46 | 19.64 | 19.71 | 6,989,567 | -0.29(-1.44%) |
Dec 10, 2018 | 20.41 | 20.68 | 19.50 | 20.00 | 7,425,891 | -0.47(-2.30%) |
Dec 07, 2018 | 21.39 | 21.58 | 20.33 | 20.47 | 7,485,682 | -0.67(-3.18%) |
Dec 06, 2018 | 21.02 | 21.50 | 20.62 | 21.14 | 9,848,695 | -0.54(-2.48%) |
Dec 04, 2018 | 22.66 | 22.96 | 21.64 | 21.68 | 12,143,360 | -1.14(-5.01%) |
Dec 03, 2018 | 23.10 | 23.26 | 22.36 | 22.82 | 11,892,000 | +0.67(+3.04%) |
Nov 30, 2018 | 22.06 | 22.51 | 21.81 | 22.15 | 6,936,906 | -0.09(-0.39%) |
Nov 29, 2018 | 22.40 | 22.54 | 21.63 | 22.24 | 9,380,635 | -0.25(-1.11%) |
Nov 28, 2018 | 21.95 | 22.49 | 21.09 | 22.49 | 13,875,410 | +0.47(+2.14%) |
Nov 27, 2018 | 23.38 | 23.78 | 21.74 | 22.01 | 20,855,910 | -2.00(-8.32%) |
Nov 26, 2018 | 24.78 | 25.09 | 23.82 | 24.01 | 9,688,239 | -0.69(-2.80%) |
Nov 23, 2018 | 24.57 | 25.28 | 24.38 | 24.70 | 4,127,432 | -0.56(-2.21%) |
Nov 21, 2018 | 25.26 | 25.26 | 25.26 | 0 | +0.57(+2.29%) | |
Nov 20, 2018 | 25.47 | 25.73 | 24.38 | 24.69 | 9,456,101 | -1.51(-5.75%) |
Nov 19, 2018 | 26.56 | 26.64 | 25.83 | 26.20 | 6,385,496 | -0.42(-1.59%) |
Nov 16, 2018 | 26.32 | 26.95 | 26.25 | 26.63 | 4,749,088 | +0.16(+0.62%) |
Nov 15, 2018 | 25.93 | 26.61 | 25.79 | 26.46 | 5,522,252 | +0.39(+1.51%) |
Nov 14, 2018 | 26.29 | 26.80 | 25.81 | 26.07 | 4,776,901 | -0.08(-0.29%) |
Nov 13, 2018 | 26.07 | 26.82 | 26.07 | 26.14 | 4,771,350 | +0.04(+0.15%) |
Nov 12, 2018 | 26.49 | 26.57 | 25.77 | 26.11 | 6,690,432 | -0.49(-1.84%) |
Nov 09, 2018 | 26.86 | 27.17 | 26.23 | 26.60 | 7,217,072 | -0.61(-2.22%) |
Nov 08, 2018 | 28.06 | 28.16 | 27.05 | 27.20 | 6,350,135 | -0.94(-3.34%) |
Nov 07, 2018 | 28.17 | 28.61 | 28.02 | 28.14 | 5,937,149 | +0.28(+1.00%) |
Nov 06, 2018 | 27.62 | 28.33 | 27.40 | 27.86 | 7,236,578 | +0.19(+0.69%) |
Nov 05, 2018 | 26.75 | 28.11 | 26.54 | 27.67 | 9,199,279 | +0.85(+3.18%) |
Nov 02, 2018 | 26.56 | 27.90 | 25.98 | 26.82 | 12,331,784 | +0.77(+2.94%) |