Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.16 | 20.50 | 20.09 | 20.40 | 1,697,234 | +0.08(+0.37%) |
Jan 30, 2019 | 20.29 | 20.39 | 19.81 | 20.33 | 1,578,700 | +0.34(+1.70%) |
Jan 29, 2019 | 19.98 | 20.03 | 19.61 | 19.99 | 1,682,893 | -0.25(-1.26%) |
Jan 28, 2019 | 19.86 | 20.44 | 19.77 | 20.24 | 1,881,087 | +0.22(+1.08%) |
Jan 25, 2019 | 19.29 | 20.04 | 19.16 | 20.03 | 1,982,275 | +0.83(+4.32%) |
Jan 24, 2019 | 18.92 | 19.24 | 18.73 | 19.20 | 1,514,599 | +0.29(+1.54%) |
Jan 23, 2019 | 19.02 | 19.17 | 18.53 | 18.91 | 1,724,962 | +0.01(+0.05%) |
Jan 22, 2019 | 19.44 | 19.68 | 18.82 | 18.90 | 1,893,962 | -0.61(-3.14%) |
Jan 18, 2019 | 18.70 | 19.53 | 18.54 | 19.51 | 1,885,418 | +0.90(+4.86%) |
Jan 17, 2019 | 18.19 | 18.86 | 18.17 | 18.61 | 1,815,672 | +0.36(+1.96%) |
Jan 16, 2019 | 18.05 | 18.64 | 17.98 | 18.25 | 2,050,925 | +0.21(+1.15%) |
Jan 15, 2019 | 17.98 | 18.29 | 17.83 | 18.04 | 1,898,750 | +0.00(+0.00%) |
Jan 14, 2019 | 18.63 | 19.60 | 17.96 | 18.04 | 3,736,111 | -0.89(-4.72%) |
Jan 11, 2019 | 18.20 | 19.13 | 18.13 | 18.94 | 2,166,112 | +0.80(+4.41%) |
Jan 10, 2019 | 18.38 | 18.44 | 17.45 | 18.14 | 4,012,655 | -1.63(-8.24%) |
Jan 09, 2019 | 19.84 | 20.29 | 19.55 | 19.76 | 3,018,506 | +0.05(+0.24%) |
Jan 08, 2019 | 20.12 | 20.21 | 19.16 | 19.72 | 2,202,771 | +0.02(+0.10%) |
Jan 07, 2019 | 18.91 | 20.26 | 18.86 | 19.70 | 3,480,075 | +0.89(+4.76%) |
Jan 04, 2019 | 18.99 | 19.14 | 18.67 | 18.80 | 2,085,929 | +0.19(+1.01%) |
Jan 03, 2019 | 19.17 | 19.25 | 18.57 | 18.62 | 2,343,909 | -0.82(-4.22%) |
Jan 02, 2019 | 18.49 | 19.60 | 18.30 | 19.43 | 2,480,407 | +0.56(+2.94%) |
Dec 31, 2018 | 18.42 | 18.89 | 18.42 | 18.88 | 2,825,313 | +0.62(+3.40%) |
Dec 28, 2018 | 18.36 | 18.72 | 18.06 | 18.26 | 1,808,740 | +0.10(+0.57%) |
Dec 27, 2018 | 17.56 | 18.16 | 17.45 | 18.15 | 1,907,912 | +0.24(+1.37%) |
Dec 26, 2018 | 16.35 | 18.04 | 16.26 | 17.91 | 2,515,187 | +1.69(+10.45%) |
Dec 24, 2018 | 15.82 | 16.51 | 15.68 | 16.21 | 1,447,225 | +0.19(+1.18%) |
Dec 21, 2018 | 17.27 | 17.70 | 15.76 | 16.03 | 4,233,350 | -1.50(-8.54%) |
Dec 20, 2018 | 17.65 | 17.81 | 17.11 | 17.52 | 2,657,127 | -0.15(-0.85%) |
Dec 19, 2018 | 17.95 | 18.15 | 17.49 | 17.67 | 2,643,115 | -0.08(-0.42%) |
Dec 18, 2018 | 17.51 | 18.13 | 17.38 | 17.75 | 2,275,257 | +0.32(+1.84%) |
Dec 17, 2018 | 17.65 | 17.96 | 17.00 | 17.43 | 3,267,237 | -0.37(-2.06%) |
Dec 14, 2018 | 17.53 | 18.02 | 17.38 | 17.80 | 2,482,490 | +0.09(+0.53%) |
Dec 13, 2018 | 18.08 | 18.26 | 17.20 | 17.70 | 2,675,269 | -0.40(-2.18%) |
Dec 12, 2018 | 17.76 | 18.18 | 17.33 | 18.10 | 1,860,247 | +0.13(+0.73%) |
Dec 11, 2018 | 18.27 | 18.59 | 17.65 | 17.97 | 2,852,323 | +0.01(+0.05%) |
Dec 10, 2018 | 17.57 | 18.17 | 17.45 | 17.96 | 1,829,802 | +0.29(+1.65%) |
Dec 07, 2018 | 18.14 | 18.46 | 17.35 | 17.66 | 2,638,715 | -0.53(-2.90%) |
Dec 06, 2018 | 17.69 | 18.50 | 17.39 | 18.19 | 4,595,394 | +0.61(+3.48%) |
Dec 04, 2018 | 18.21 | 18.46 | 17.51 | 17.58 | 3,701,422 | -0.67(-3.68%) |
Dec 03, 2018 | 19.83 | 19.84 | 17.96 | 18.25 | 6,358,444 | -1.23(-6.31%) |
Nov 30, 2018 | 19.31 | 19.91 | 18.98 | 19.48 | 6,640,942 | +0.20(+1.01%) |
Nov 29, 2018 | 20.33 | 20.65 | 18.27 | 19.28 | 29,366,334 | +3.34(+20.91%) |
Nov 28, 2018 | 16.01 | 16.13 | 15.48 | 15.95 | 3,787,668 | +0.09(+0.59%) |
Nov 27, 2018 | 15.29 | 15.88 | 15.19 | 15.86 | 3,481,504 | +0.52(+3.40%) |
Nov 26, 2018 | 14.95 | 15.45 | 14.48 | 15.33 | 2,868,956 | +0.40(+2.68%) |
Nov 23, 2018 | 14.80 | 15.33 | 14.76 | 14.93 | 1,512,749 | +0.07(+0.44%) |
Nov 21, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.11(+0.76%) | |
Nov 20, 2018 | 14.87 | 15.05 | 14.24 | 14.76 | 4,492,294 | -0.20(-1.37%) |
Nov 19, 2018 | 15.62 | 15.73 | 14.90 | 14.96 | 3,037,047 | -0.64(-4.12%) |
Nov 16, 2018 | 15.96 | 15.98 | 15.22 | 15.60 | 2,882,843 | -0.73(-4.45%) |
Nov 15, 2018 | 16.37 | 16.55 | 15.88 | 16.33 | 2,187,827 | -0.25(-1.52%) |
Nov 14, 2018 | 16.98 | 17.60 | 16.35 | 16.58 | 2,801,252 | -0.53(-3.10%) |
Nov 13, 2018 | 18.03 | 18.08 | 16.76 | 17.11 | 2,993,049 | -0.79(-4.42%) |
Nov 12, 2018 | 17.69 | 17.98 | 17.39 | 17.91 | 2,387,983 | +0.32(+1.80%) |
Nov 09, 2018 | 18.73 | 18.84 | 17.40 | 17.59 | 3,618,555 | -1.35(-7.13%) |
Nov 08, 2018 | 18.90 | 19.31 | 18.44 | 18.94 | 2,141,541 | +0.34(+1.80%) |
Nov 07, 2018 | 19.34 | 19.44 | 17.78 | 18.60 | 2,819,567 | -0.78(-4.04%) |
Nov 06, 2018 | 19.07 | 19.51 | 18.79 | 19.39 | 2,339,656 | +0.21(+1.07%) |
Nov 05, 2018 | 18.85 | 19.31 | 18.59 | 19.18 | 1,731,076 | +0.31(+1.63%) |
Nov 02, 2018 | 18.17 | 18.87 | 18.17 | 18.87 | 1,645,959 | +0.89(+4.92%) |