Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.45 | 19.56 | 18.69 | 18.90 | 2,491,377 | -0.35(-1.81%) |
Jan 30, 2019 | 18.71 | 19.29 | 18.43 | 19.25 | 2,048,017 | +0.60(+3.22%) |
Jan 29, 2019 | 18.49 | 18.81 | 18.15 | 18.65 | 2,067,892 | +0.34(+1.85%) |
Jan 28, 2019 | 18.45 | 18.45 | 17.84 | 18.31 | 1,893,262 | -0.39(-2.07%) |
Jan 25, 2019 | 18.25 | 18.95 | 18.22 | 18.70 | 2,039,381 | +0.55(+3.04%) |
Jan 24, 2019 | 17.89 | 18.22 | 17.76 | 18.14 | 1,396,049 | +0.19(+1.08%) |
Jan 23, 2019 | 18.44 | 18.54 | 17.76 | 17.95 | 1,852,126 | -0.28(-1.54%) |
Jan 22, 2019 | 19.00 | 19.00 | 18.15 | 18.23 | 2,117,556 | -1.08(-5.57%) |
Jan 18, 2019 | 19.09 | 19.33 | 18.70 | 19.31 | 1,601,273 | +0.49(+2.63%) |
Jan 17, 2019 | 18.68 | 18.87 | 18.34 | 18.81 | 1,842,755 | -0.10(-0.51%) |
Jan 16, 2019 | 18.63 | 19.21 | 18.63 | 18.91 | 1,631,399 | +0.08(+0.41%) |
Jan 15, 2019 | 18.58 | 19.02 | 18.39 | 18.83 | 1,974,796 | +0.47(+2.53%) |
Jan 14, 2019 | 18.37 | 18.69 | 17.90 | 18.37 | 1,959,396 | -0.38(-2.02%) |
Jan 11, 2019 | 18.79 | 18.88 | 18.39 | 18.74 | 2,338,195 | -0.43(-2.22%) |
Jan 10, 2019 | 18.81 | 19.41 | 18.64 | 19.17 | 2,430,077 | +0.02(+0.10%) |
Jan 09, 2019 | 18.68 | 19.19 | 18.20 | 19.15 | 2,809,136 | +0.83(+4.55%) |
Jan 08, 2019 | 18.07 | 18.42 | 17.66 | 18.32 | 3,245,349 | +0.62(+3.50%) |
Jan 07, 2019 | 16.52 | 17.88 | 16.26 | 17.70 | 4,011,944 | +1.19(+7.22%) |
Jan 04, 2019 | 15.87 | 16.63 | 15.60 | 16.50 | 3,476,596 | +1.07(+6.91%) |
Jan 03, 2019 | 15.59 | 15.92 | 15.00 | 15.44 | 2,156,415 | -0.14(-0.87%) |
Jan 02, 2019 | 14.62 | 15.61 | 14.34 | 15.57 | 2,338,430 | +0.52(+3.48%) |
Dec 31, 2018 | 15.17 | 15.34 | 14.77 | 15.05 | 1,785,967 | +0.04(+0.26%) |
Dec 28, 2018 | 15.43 | 15.53 | 14.96 | 15.01 | 1,867,068 | -0.33(-2.15%) |
Dec 27, 2018 | 15.02 | 15.35 | 14.61 | 15.34 | 2,456,488 | -0.06(-0.38%) |
Dec 26, 2018 | 13.90 | 15.45 | 13.54 | 15.40 | 3,543,086 | +1.72(+12.54%) |
Dec 24, 2018 | 14.02 | 14.30 | 13.57 | 13.68 | 1,204,230 | -0.62(-4.34%) |
Dec 21, 2018 | 15.08 | 15.08 | 14.12 | 14.30 | 5,841,515 | -0.85(-5.63%) |
Dec 20, 2018 | 15.23 | 15.77 | 15.13 | 15.16 | 2,467,469 | -0.48(-3.10%) |
Dec 19, 2018 | 16.01 | 16.49 | 15.44 | 15.64 | 2,215,100 | -0.34(-2.12%) |
Dec 18, 2018 | 16.35 | 16.72 | 15.87 | 15.98 | 2,882,278 | -0.28(-1.73%) |
Dec 17, 2018 | 16.67 | 16.97 | 16.16 | 16.26 | 2,417,114 | -0.57(-3.40%) |
Dec 14, 2018 | 17.75 | 17.86 | 16.69 | 16.83 | 3,191,093 | -1.16(-6.46%) |
Dec 13, 2018 | 18.36 | 18.69 | 17.77 | 18.00 | 2,943,348 | -0.50(-2.72%) |
Dec 12, 2018 | 18.77 | 19.29 | 18.39 | 18.50 | 3,176,374 | +0.01(+0.05%) |
Dec 11, 2018 | 19.15 | 19.53 | 18.39 | 18.49 | 3,339,125 | -0.59(-3.10%) |
Dec 10, 2018 | 20.24 | 20.75 | 18.83 | 19.08 | 2,683,662 | -1.55(-7.52%) |
Dec 07, 2018 | 21.52 | 21.71 | 20.59 | 20.63 | 2,440,654 | -0.44(-2.07%) |
Dec 06, 2018 | 22.10 | 22.10 | 20.68 | 21.07 | 2,329,705 | -1.58(-6.97%) |
Dec 04, 2018 | 23.61 | 23.68 | 22.62 | 22.65 | 2,167,429 | -0.96(-4.06%) |
Dec 03, 2018 | 23.19 | 23.90 | 23.03 | 23.61 | 2,795,549 | +1.51(+6.84%) |
Nov 30, 2018 | 22.26 | 22.48 | 21.69 | 22.10 | 2,392,262 | -0.52(-2.31%) |
Nov 29, 2018 | 22.12 | 22.87 | 22.05 | 22.62 | 2,021,802 | +0.59(+2.68%) |
Nov 28, 2018 | 21.46 | 22.03 | 20.77 | 22.03 | 1,905,540 | +0.77(+3.60%) |
Nov 27, 2018 | 21.94 | 22.10 | 21.21 | 21.26 | 1,706,500 | -0.78(-3.52%) |
Nov 26, 2018 | 22.10 | 22.66 | 21.84 | 22.04 | 1,698,436 | +0.43(+1.97%) |
Nov 23, 2018 | 21.54 | 22.33 | 21.52 | 21.61 | 761,685 | -1.06(-4.66%) |
Nov 21, 2018 | 22.67 | 22.67 | 22.67 | 0 | +0.39(+1.74%) | |
Nov 20, 2018 | 23.14 | 23.15 | 21.90 | 22.28 | 2,217,640 | -1.42(-5.97%) |
Nov 19, 2018 | 23.26 | 23.99 | 23.17 | 23.70 | 1,654,698 | -0.25(-1.05%) |
Nov 16, 2018 | 23.77 | 24.69 | 23.70 | 23.95 | 2,519,278 | +0.03(+0.12%) |
Nov 15, 2018 | 22.95 | 24.08 | 22.93 | 23.92 | 1,414,466 | +0.76(+3.26%) |
Nov 14, 2018 | 23.65 | 24.14 | 23.10 | 23.16 | 1,909,324 | +0.07(+0.29%) |
Nov 13, 2018 | 23.89 | 24.31 | 23.01 | 23.10 | 2,142,115 | -0.93(-3.87%) |
Nov 12, 2018 | 26.07 | 26.11 | 24.00 | 24.03 | 1,729,151 | -1.72(-6.66%) |
Nov 09, 2018 | 25.60 | 25.93 | 24.87 | 25.74 | 2,031,643 | -0.42(-1.59%) |
Nov 08, 2018 | 27.73 | 27.87 | 25.88 | 26.16 | 1,583,045 | -1.65(-5.93%) |
Nov 07, 2018 | 27.43 | 27.90 | 27.13 | 27.81 | 1,421,254 | +1.10(+4.14%) |
Nov 06, 2018 | 27.30 | 27.47 | 26.56 | 26.70 | 1,051,148 | -0.56(-2.06%) |
Nov 05, 2018 | 27.51 | 27.51 | 26.67 | 27.26 | 1,979,276 | +0.73(+2.74%) |
Nov 02, 2018 | 28.08 | 28.13 | 26.39 | 26.54 | 3,095,856 | -1.49(-5.32%) |