Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.30 | 23.48 | 22.11 | 22.45 | 1,353,887 | -0.78(-3.36%) |
Jan 30, 2019 | 23.47 | 23.88 | 22.81 | 23.23 | 914,937 | -0.02(-0.09%) |
Jan 29, 2019 | 23.36 | 23.43 | 22.70 | 23.25 | 804,474 | -0.02(-0.09%) |
Jan 28, 2019 | 22.95 | 23.42 | 22.08 | 23.27 | 1,119,338 | +0.19(+0.82%) |
Jan 25, 2019 | 22.29 | 23.20 | 22.18 | 23.08 | 943,900 | +0.90(+4.06%) |
Jan 24, 2019 | 21.82 | 22.20 | 21.52 | 22.18 | 612,104 | +0.37(+1.70%) |
Jan 23, 2019 | 21.58 | 21.91 | 21.05 | 21.81 | 1,037,934 | +0.45(+2.11%) |
Jan 22, 2019 | 22.66 | 22.66 | 21.15 | 21.36 | 1,448,310 | -1.56(-6.81%) |
Jan 18, 2019 | 21.54 | 23.05 | 21.37 | 22.92 | 2,061,800 | +1.56(+7.30%) |
Jan 17, 2019 | 20.69 | 21.52 | 20.52 | 21.36 | 901,565 | +0.55(+2.64%) |
Jan 16, 2019 | 20.65 | 21.22 | 20.58 | 20.81 | 828,024 | +0.16(+0.77%) |
Jan 15, 2019 | 20.49 | 21.60 | 20.31 | 20.65 | 1,674,048 | +0.25(+1.23%) |
Jan 14, 2019 | 20.58 | 20.58 | 20.05 | 20.40 | 773,878 | -0.19(-0.92%) |
Jan 11, 2019 | 20.39 | 20.88 | 20.18 | 20.59 | 1,058,000 | +0.20(+0.98%) |
Jan 10, 2019 | 19.98 | 20.51 | 19.45 | 20.39 | 997,727 | +0.23(+1.14%) |
Jan 09, 2019 | 19.72 | 20.34 | 19.43 | 20.16 | 903,851 | +0.64(+3.28%) |
Jan 08, 2019 | 20.00 | 20.09 | 18.72 | 19.52 | 1,290,992 | -0.07(-0.36%) |
Jan 07, 2019 | 18.24 | 19.73 | 18.15 | 19.59 | 2,171,638 | +1.61(+8.95%) |
Jan 04, 2019 | 17.30 | 18.41 | 17.30 | 17.98 | 1,304,500 | +0.88(+5.15%) |
Jan 03, 2019 | 17.17 | 17.90 | 17.05 | 17.10 | 1,349,594 | -0.31(-1.78%) |
Jan 02, 2019 | 16.61 | 17.96 | 16.55 | 17.41 | 1,299,976 | +0.32(+1.87%) |
Dec 31, 2018 | 17.46 | 17.67 | 16.76 | 17.09 | 1,656,700 | -0.24(-1.38%) |
Dec 28, 2018 | 17.82 | 17.99 | 17.08 | 17.33 | 1,314,400 | -0.35(-1.98%) |
Dec 27, 2018 | 17.53 | 17.87 | 16.85 | 17.68 | 1,361,178 | -0.20(-1.12%) |
Dec 26, 2018 | 16.80 | 17.93 | 16.10 | 17.88 | 2,076,569 | +1.16(+6.94%) |
Dec 24, 2018 | 16.25 | 17.22 | 16.05 | 16.72 | 1,542,400 | -0.15(-0.89%) |
Dec 21, 2018 | 18.43 | 18.85 | 16.45 | 16.87 | 2,987,100 | -1.48(-8.07%) |
Dec 20, 2018 | 18.48 | 19.11 | 17.58 | 18.35 | 2,138,838 | -0.16(-0.86%) |
Dec 19, 2018 | 19.76 | 20.00 | 18.34 | 18.51 | 2,632,776 | -1.13(-5.75%) |
Dec 18, 2018 | 18.53 | 19.79 | 18.53 | 19.64 | 2,791,982 | +1.42(+7.79%) |
Dec 17, 2018 | 20.00 | 20.00 | 18.16 | 18.22 | 3,569,220 | -2.13(-10.47%) |
Dec 14, 2018 | 20.34 | 20.61 | 19.78 | 20.35 | 2,590,200 | -0.12(-0.59%) |
Dec 13, 2018 | 22.26 | 22.53 | 20.46 | 20.47 | 3,527,404 | -1.85(-8.29%) |
Dec 12, 2018 | 20.26 | 22.99 | 20.15 | 22.32 | 9,528,065 | +1.78(+8.67%) |
Dec 11, 2018 | 20.93 | 20.94 | 18.40 | 20.54 | 25,972,524 | -5.43(-20.91%) |
Dec 10, 2018 | 26.46 | 28.14 | 25.75 | 25.97 | 6,115,280 | -0.39(-1.48%) |
Dec 07, 2018 | 28.64 | 28.90 | 25.70 | 26.36 | 2,745,300 | -2.28(-7.96%) |
Dec 06, 2018 | 25.23 | 28.73 | 25.23 | 28.64 | 2,354,503 | +1.95(+7.31%) |
Dec 04, 2018 | 27.13 | 27.94 | 25.96 | 26.69 | 1,300,500 | -0.67(-2.45%) |
Dec 03, 2018 | 28.01 | 28.30 | 26.22 | 27.36 | 1,482,225 | +0.03(+0.11%) |
Nov 30, 2018 | 26.75 | 27.33 | 26.75 | 27.33 | 857,500 | +0.68(+2.55%) |
Nov 29, 2018 | 26.12 | 26.98 | 26.08 | 26.65 | 657,553 | +0.28(+1.06%) |
Nov 28, 2018 | 25.83 | 26.52 | 25.13 | 26.37 | 991,451 | +0.86(+3.37%) |
Nov 27, 2018 | 25.07 | 25.66 | 24.67 | 25.51 | 537,508 | +0.12(+0.47%) |
Nov 26, 2018 | 25.75 | 26.30 | 25.14 | 25.39 | 738,000 | +0.06(+0.24%) |
Nov 23, 2018 | 25.27 | 25.84 | 25.20 | 25.33 | 333,900 | +0.04(+0.16%) |
Nov 21, 2018 | 25.29 | 25.29 | 25.29 | 0 | +0.89(+3.65%) | |
Nov 20, 2018 | 22.98 | 24.80 | 22.51 | 24.40 | 1,763,506 | -0.40(-1.61%) |
Nov 19, 2018 | 26.64 | 26.84 | 24.68 | 24.80 | 1,554,649 | -1.99(-7.43%) |
Nov 16, 2018 | 26.57 | 27.38 | 26.28 | 26.79 | 1,044,300 | -0.09(-0.33%) |
Nov 15, 2018 | 26.49 | 27.21 | 26.23 | 26.88 | 1,042,361 | +0.43(+1.63%) |
Nov 14, 2018 | 26.26 | 26.84 | 25.81 | 26.45 | 1,157,141 | +0.50(+1.93%) |
Nov 13, 2018 | 25.50 | 26.48 | 25.45 | 25.95 | 842,323 | +0.54(+2.13%) |
Nov 12, 2018 | 26.34 | 26.64 | 24.50 | 25.41 | 1,144,509 | -0.85(-3.24%) |
Nov 09, 2018 | 26.67 | 26.95 | 25.51 | 26.26 | 1,431,700 | -0.75(-2.78%) |
Nov 08, 2018 | 28.16 | 28.30 | 26.40 | 27.01 | 1,356,779 | -1.16(-4.12%) |
Nov 07, 2018 | 27.86 | 28.76 | 27.64 | 28.17 | 1,417,030 | +0.72(+2.62%) |
Nov 06, 2018 | 27.79 | 28.54 | 26.92 | 27.45 | 1,481,897 | -0.31(-1.12%) |
Nov 05, 2018 | 27.25 | 27.83 | 26.77 | 27.76 | 978,674 | +0.19(+0.69%) |
Nov 02, 2018 | 28.37 | 28.37 | 26.72 | 27.57 | 1,531,300 | -0.25(-0.90%) |