Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.69 | 22.00 | 21.46 | 21.57 | 1,740,129 | +0.04(+0.19%) |
Jan 30, 2019 | 21.17 | 21.76 | 20.25 | 21.53 | 12,465,498 | +0.50(+2.38%) |
Jan 29, 2019 | 21.94 | 22.16 | 20.93 | 21.03 | 2,130,041 | -0.91(-4.15%) |
Jan 28, 2019 | 22.49 | 22.57 | 21.55 | 21.94 | 2,242,004 | -0.99(-4.32%) |
Jan 25, 2019 | 23.09 | 23.44 | 22.79 | 22.93 | 2,680,100 | +0.08(+0.35%) |
Jan 24, 2019 | 22.40 | 22.92 | 22.25 | 22.85 | 1,859,655 | +0.50(+2.24%) |
Jan 23, 2019 | 22.55 | 22.68 | 21.62 | 22.35 | 1,225,845 | +0.00(+0.00%) |
Jan 22, 2019 | 22.30 | 22.95 | 22.05 | 22.35 | 1,602,227 | -0.04(-0.18%) |
Jan 18, 2019 | 21.41 | 22.56 | 21.41 | 22.39 | 2,355,700 | +1.15(+5.41%) |
Jan 17, 2019 | 20.99 | 21.45 | 20.80 | 21.24 | 1,470,474 | -0.01(-0.05%) |
Jan 16, 2019 | 21.38 | 21.90 | 20.97 | 21.25 | 1,723,659 | +0.34(+1.63%) |
Jan 15, 2019 | 21.44 | 21.67 | 20.90 | 20.91 | 1,217,811 | -0.29(-1.37%) |
Jan 14, 2019 | 21.70 | 21.70 | 21.17 | 21.20 | 1,330,015 | -0.69(-3.15%) |
Jan 11, 2019 | 21.91 | 22.16 | 21.65 | 21.89 | 1,269,600 | -0.15(-0.68%) |
Jan 10, 2019 | 21.73 | 22.27 | 21.43 | 22.04 | 956,999 | +0.02(+0.09%) |
Jan 09, 2019 | 21.85 | 22.20 | 21.60 | 22.02 | 1,752,723 | +0.37(+1.71%) |
Jan 08, 2019 | 21.48 | 22.22 | 21.48 | 21.65 | 2,318,874 | +0.44(+2.07%) |
Jan 07, 2019 | 20.53 | 21.28 | 20.36 | 21.21 | 1,538,837 | +0.68(+3.31%) |
Jan 04, 2019 | 19.34 | 20.59 | 19.18 | 20.53 | 1,612,600 | +1.69(+8.97%) |
Jan 03, 2019 | 19.25 | 19.46 | 18.50 | 18.84 | 1,372,144 | -0.65(-3.34%) |
Jan 02, 2019 | 18.32 | 19.73 | 18.28 | 19.49 | 1,356,613 | +0.76(+4.06%) |
Dec 31, 2018 | 18.33 | 18.77 | 17.92 | 18.73 | 1,404,200 | +0.45(+2.46%) |
Dec 28, 2018 | 18.34 | 18.76 | 18.11 | 18.28 | 2,042,100 | +0.31(+1.73%) |
Dec 27, 2018 | 17.88 | 18.24 | 17.26 | 17.97 | 1,989,782 | -0.36(-1.96%) |
Dec 26, 2018 | 17.74 | 18.34 | 17.23 | 18.33 | 2,632,600 | +0.68(+3.85%) |
Dec 24, 2018 | 17.17 | 18.09 | 17.02 | 17.65 | 2,042,800 | +0.16(+0.91%) |
Dec 21, 2018 | 18.50 | 18.72 | 17.38 | 17.49 | 3,319,800 | -1.00(-5.41%) |
Dec 20, 2018 | 19.33 | 19.64 | 17.84 | 18.49 | 5,296,064 | -0.86(-4.44%) |
Dec 19, 2018 | 19.99 | 20.57 | 19.15 | 19.35 | 1,410,588 | -0.62(-3.10%) |
Dec 18, 2018 | 19.71 | 20.36 | 19.64 | 19.97 | 2,283,394 | +0.37(+1.89%) |
Dec 17, 2018 | 20.82 | 20.92 | 19.43 | 19.60 | 2,384,453 | -1.23(-5.90%) |
Dec 14, 2018 | 20.29 | 21.18 | 20.03 | 20.83 | 2,063,400 | +0.03(+0.14%) |
Dec 13, 2018 | 21.92 | 22.19 | 20.73 | 20.80 | 1,874,136 | -1.02(-4.67%) |
Dec 12, 2018 | 21.92 | 22.42 | 21.60 | 21.82 | 1,469,183 | +0.37(+1.72%) |
Dec 11, 2018 | 21.78 | 22.17 | 21.06 | 21.45 | 1,389,935 | +0.10(+0.47%) |
Dec 10, 2018 | 21.20 | 22.20 | 20.90 | 21.35 | 1,859,488 | -0.01(-0.05%) |
Dec 07, 2018 | 21.60 | 22.33 | 21.23 | 21.36 | 2,816,400 | +0.15(+0.71%) |
Dec 06, 2018 | 21.16 | 21.36 | 20.48 | 21.21 | 6,541,454 | -0.44(-2.03%) |
Dec 04, 2018 | 22.52 | 22.88 | 21.41 | 21.65 | 4,762,600 | -1.01(-4.46%) |
Dec 03, 2018 | 24.20 | 24.34 | 22.52 | 22.66 | 5,338,965 | -1.34(-5.58%) |
Nov 30, 2018 | 22.41 | 24.57 | 21.40 | 24.00 | 16,720,000 | -2.23(-8.50%) |
Nov 29, 2018 | 26.05 | 26.50 | 25.32 | 26.23 | 5,398,509 | +0.23(+0.88%) |
Nov 28, 2018 | 24.63 | 26.24 | 24.24 | 26.00 | 3,691,811 | +1.90(+7.88%) |
Nov 27, 2018 | 22.43 | 24.93 | 22.42 | 24.10 | 4,623,380 | +1.72(+7.69%) |
Nov 26, 2018 | 21.85 | 22.56 | 21.62 | 22.38 | 2,582,967 | +0.85(+3.95%) |
Nov 23, 2018 | 21.53 | 22.48 | 21.05 | 21.53 | 2,231,800 | -0.38(-1.73%) |
Nov 21, 2018 | 21.91 | 21.91 | 21.91 | 0 | +0.60(+2.82%) | |
Nov 20, 2018 | 20.25 | 21.49 | 20.02 | 21.31 | 3,102,457 | +0.16(+0.76%) |
Nov 19, 2018 | 23.17 | 23.59 | 21.07 | 21.15 | 2,848,234 | -2.42(-10.27%) |
Nov 16, 2018 | 24.50 | 25.13 | 23.37 | 23.57 | 2,033,200 | -1.03(-4.19%) |
Nov 15, 2018 | 23.04 | 24.66 | 22.70 | 24.60 | 1,965,132 | +1.42(+6.13%) |
Nov 14, 2018 | 22.86 | 23.49 | 22.52 | 23.18 | 2,255,876 | +0.70(+3.11%) |
Nov 13, 2018 | 22.69 | 23.30 | 22.13 | 22.48 | 2,420,520 | +0.17(+0.76%) |
Nov 12, 2018 | 24.60 | 24.65 | 22.23 | 22.31 | 4,166,345 | -2.20(-8.98%) |
Nov 09, 2018 | 25.44 | 25.59 | 23.14 | 24.51 | 4,960,900 | -0.93(-3.66%) |
Nov 08, 2018 | 26.73 | 27.11 | 24.71 | 25.44 | 6,857,164 | -2.55(-9.11%) |
Nov 07, 2018 | 27.93 | 28.35 | 27.65 | 27.99 | 1,528,963 | +0.11(+0.39%) |
Nov 06, 2018 | 27.00 | 28.04 | 27.00 | 27.88 | 1,491,073 | +0.76(+2.80%) |
Nov 05, 2018 | 26.85 | 27.80 | 26.76 | 27.12 | 1,517,955 | -0.05(-0.18%) |
Nov 02, 2018 | 28.32 | 28.72 | 26.52 | 27.17 | 2,538,200 | -0.85(-3.03%) |