Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.96 | 22.41 | 21.88 | 21.99 | 1,037,903 | -0.04(-0.18%) |
Jan 30, 2019 | 21.90 | 22.09 | 21.52 | 22.03 | 797,752 | +0.40(+1.85%) |
Jan 29, 2019 | 21.31 | 21.77 | 21.08 | 21.63 | 1,207,108 | +0.65(+3.10%) |
Jan 28, 2019 | 21.84 | 21.88 | 20.95 | 20.98 | 919,813 | -1.07(-4.85%) |
Jan 25, 2019 | 21.85 | 22.45 | 21.85 | 22.05 | 1,298,400 | +0.35(+1.61%) |
Jan 24, 2019 | 20.78 | 21.80 | 20.78 | 21.70 | 1,261,891 | +0.90(+4.33%) |
Jan 23, 2019 | 20.69 | 21.29 | 20.39 | 20.80 | 1,165,242 | +0.26(+1.27%) |
Jan 22, 2019 | 21.80 | 21.84 | 19.87 | 20.54 | 2,215,123 | -1.45(-6.59%) |
Jan 18, 2019 | 22.60 | 22.64 | 21.95 | 21.99 | 943,000 | -0.36(-1.61%) |
Jan 17, 2019 | 22.34 | 22.49 | 22.13 | 22.35 | 816,750 | -0.04(-0.18%) |
Jan 16, 2019 | 21.99 | 22.71 | 21.87 | 22.39 | 1,433,901 | +0.41(+1.87%) |
Jan 15, 2019 | 21.09 | 22.05 | 21.00 | 21.98 | 1,408,545 | +0.98(+4.67%) |
Jan 14, 2019 | 21.44 | 21.69 | 20.91 | 21.00 | 1,475,664 | -0.69(-3.18%) |
Jan 11, 2019 | 21.39 | 21.74 | 21.18 | 21.69 | 941,700 | +0.17(+0.79%) |
Jan 10, 2019 | 20.88 | 21.53 | 20.63 | 21.52 | 1,198,783 | +0.52(+2.48%) |
Jan 09, 2019 | 20.55 | 21.52 | 20.41 | 21.00 | 1,863,645 | +0.69(+3.40%) |
Jan 08, 2019 | 19.13 | 20.46 | 19.10 | 20.31 | 2,943,678 | +1.49(+7.92%) |
Jan 07, 2019 | 18.14 | 18.87 | 18.02 | 18.82 | 2,292,906 | +0.76(+4.21%) |
Jan 04, 2019 | 17.88 | 18.64 | 17.88 | 18.06 | 2,332,500 | +0.45(+2.56%) |
Jan 03, 2019 | 17.47 | 18.15 | 17.15 | 17.61 | 1,997,079 | -0.16(-0.90%) |
Jan 02, 2019 | 16.87 | 17.79 | 16.77 | 17.77 | 2,242,020 | +0.63(+3.68%) |
Dec 31, 2018 | 17.44 | 17.58 | 16.87 | 17.14 | 1,164,800 | -0.16(-0.92%) |
Dec 28, 2018 | 17.65 | 18.02 | 17.25 | 17.30 | 1,574,300 | -0.31(-1.76%) |
Dec 27, 2018 | 17.77 | 17.85 | 16.61 | 17.61 | 1,246,115 | -0.42(-2.33%) |
Dec 26, 2018 | 16.89 | 18.08 | 16.70 | 18.03 | 1,034,975 | +1.18(+7.00%) |
Dec 24, 2018 | 17.37 | 17.64 | 16.83 | 16.85 | 591,200 | -0.69(-3.93%) |
Dec 21, 2018 | 18.27 | 18.59 | 17.43 | 17.54 | 2,766,800 | -0.85(-4.62%) |
Dec 20, 2018 | 19.09 | 19.21 | 18.28 | 18.39 | 1,550,066 | -0.87(-4.52%) |
Dec 19, 2018 | 19.91 | 20.17 | 19.15 | 19.26 | 1,372,066 | -0.72(-3.60%) |
Dec 18, 2018 | 20.13 | 20.43 | 19.57 | 19.98 | 1,831,861 | +0.18(+0.91%) |
Dec 17, 2018 | 19.66 | 20.77 | 19.55 | 19.80 | 2,803,210 | -1.44(-6.78%) |
Dec 14, 2018 | 22.93 | 23.22 | 21.09 | 21.24 | 1,829,100 | -2.20(-9.39%) |
Dec 13, 2018 | 23.49 | 23.97 | 22.97 | 23.44 | 1,608,299 | +0.17(+0.73%) |
Dec 12, 2018 | 23.76 | 24.27 | 23.25 | 23.27 | 845,557 | -0.06(-0.26%) |
Dec 11, 2018 | 23.73 | 23.89 | 23.08 | 23.33 | 775,647 | -0.07(-0.30%) |
Dec 10, 2018 | 23.36 | 23.54 | 22.48 | 23.40 | 908,853 | +0.08(+0.34%) |
Dec 07, 2018 | 23.92 | 24.08 | 22.98 | 23.32 | 1,033,600 | -0.69(-2.87%) |
Dec 06, 2018 | 24.36 | 24.51 | 23.29 | 24.01 | 1,375,743 | -0.80(-3.22%) |
Dec 04, 2018 | 26.72 | 26.93 | 24.77 | 24.81 | 1,649,500 | -2.11(-7.84%) |
Dec 03, 2018 | 26.53 | 27.02 | 26.15 | 26.92 | 1,361,443 | +0.85(+3.26%) |
Nov 30, 2018 | 26.06 | 26.39 | 25.58 | 26.07 | 1,786,700 | +0.00(+0.00%) |
Nov 29, 2018 | 25.61 | 26.21 | 25.14 | 26.07 | 1,335,143 | +0.44(+1.72%) |
Nov 28, 2018 | 24.01 | 25.74 | 24.01 | 25.63 | 1,373,007 | +1.64(+6.84%) |
Nov 27, 2018 | 22.79 | 24.15 | 22.79 | 23.99 | 1,911,953 | +1.06(+4.62%) |
Nov 26, 2018 | 22.72 | 23.42 | 22.69 | 22.93 | 1,369,478 | +0.46(+2.05%) |
Nov 23, 2018 | 22.43 | 22.91 | 22.43 | 22.47 | 272,400 | -0.08(-0.35%) |
Nov 21, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.73(+3.35%) | |
Nov 20, 2018 | 22.00 | 22.45 | 21.63 | 21.82 | 989,715 | -0.60(-2.68%) |
Nov 19, 2018 | 23.56 | 23.61 | 22.30 | 22.42 | 1,343,449 | -1.07(-4.56%) |
Nov 16, 2018 | 23.48 | 23.76 | 23.12 | 23.49 | 1,421,800 | -0.26(-1.09%) |
Nov 15, 2018 | 23.51 | 24.01 | 23.11 | 23.75 | 1,090,867 | +0.01(+0.04%) |
Nov 14, 2018 | 24.16 | 24.47 | 23.44 | 23.74 | 987,208 | -0.09(-0.38%) |
Nov 13, 2018 | 25.68 | 25.88 | 23.12 | 23.83 | 3,282,029 | -1.90(-7.38%) |
Nov 12, 2018 | 26.20 | 26.64 | 25.35 | 25.73 | 1,279,404 | -0.56(-2.13%) |
Nov 09, 2018 | 26.17 | 26.95 | 25.97 | 26.29 | 991,500 | -0.11(-0.42%) |
Nov 08, 2018 | 26.44 | 26.98 | 25.69 | 26.40 | 1,508,495 | -0.24(-0.90%) |
Nov 07, 2018 | 25.08 | 27.05 | 25.00 | 26.64 | 2,878,502 | +2.00(+8.12%) |
Nov 06, 2018 | 25.35 | 26.57 | 23.00 | 24.64 | 3,971,669 | -2.56(-9.41%) |
Nov 05, 2018 | 27.31 | 27.33 | 26.28 | 27.20 | 1,505,281 | +0.03(+0.11%) |
Nov 02, 2018 | 26.93 | 27.89 | 26.85 | 27.17 | 1,330,800 | +0.49(+1.84%) |