Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.14 | 21.39 | 20.81 | 20.99 | 989,238 | +0.04(+0.20%) |
Jan 30, 2019 | 20.54 | 21.12 | 20.47 | 20.95 | 934,856 | +0.60(+2.95%) |
Jan 29, 2019 | 20.21 | 20.67 | 20.01 | 20.35 | 1,103,815 | +0.31(+1.54%) |
Jan 28, 2019 | 20.02 | 20.24 | 19.82 | 20.04 | 1,101,045 | -0.14(-0.70%) |
Jan 25, 2019 | 19.74 | 20.20 | 19.37 | 20.18 | 1,224,314 | +0.57(+2.91%) |
Jan 24, 2019 | 20.03 | 20.03 | 19.56 | 19.61 | 774,360 | -0.42(-2.09%) |
Jan 23, 2019 | 20.37 | 20.56 | 19.97 | 20.03 | 848,685 | -0.23(-1.14%) |
Jan 22, 2019 | 20.63 | 20.64 | 20.19 | 20.26 | 1,837,227 | -0.33(-1.62%) |
Jan 18, 2019 | 20.13 | 20.77 | 20.10 | 20.59 | 2,044,605 | +0.67(+3.36%) |
Jan 17, 2019 | 19.35 | 19.94 | 19.35 | 19.92 | 504,532 | +0.50(+2.58%) |
Jan 16, 2019 | 19.24 | 19.65 | 19.08 | 19.42 | 654,426 | +0.08(+0.41%) |
Jan 15, 2019 | 19.28 | 19.37 | 19.00 | 19.34 | 596,434 | +0.20(+1.04%) |
Jan 14, 2019 | 19.14 | 19.30 | 18.92 | 19.14 | 644,366 | -0.10(-0.52%) |
Jan 11, 2019 | 19.22 | 19.42 | 19.10 | 19.24 | 702,450 | -0.10(-0.54%) |
Jan 10, 2019 | 19.05 | 19.40 | 18.99 | 19.35 | 629,684 | +0.18(+0.95%) |
Jan 09, 2019 | 19.24 | 19.39 | 18.97 | 19.16 | 1,244,496 | +0.15(+0.80%) |
Jan 08, 2019 | 19.67 | 19.74 | 18.82 | 19.01 | 1,736,570 | -0.37(-1.92%) |
Jan 07, 2019 | 19.40 | 19.62 | 18.82 | 19.38 | 1,026,425 | +0.16(+0.84%) |
Jan 04, 2019 | 18.46 | 19.23 | 18.39 | 19.22 | 1,234,071 | +1.10(+6.06%) |
Jan 03, 2019 | 18.35 | 18.38 | 17.71 | 18.12 | 984,511 | -0.25(-1.37%) |
Jan 02, 2019 | 17.70 | 18.61 | 17.62 | 18.37 | 1,052,145 | +0.35(+1.94%) |
Dec 31, 2018 | 17.63 | 18.03 | 17.55 | 18.02 | 1,137,656 | +0.45(+2.59%) |
Dec 28, 2018 | 17.51 | 17.83 | 17.33 | 17.57 | 934,879 | +0.10(+0.60%) |
Dec 27, 2018 | 17.00 | 17.46 | 16.66 | 17.46 | 1,078,386 | +0.08(+0.48%) |
Dec 26, 2018 | 16.10 | 17.42 | 16.04 | 17.38 | 1,104,632 | +1.45(+9.12%) |
Dec 24, 2018 | 16.22 | 16.41 | 15.92 | 15.93 | 924,548 | -0.32(-1.99%) |
Dec 21, 2018 | 16.62 | 16.93 | 16.13 | 16.25 | 5,009,934 | -0.57(-3.39%) |
Dec 20, 2018 | 17.30 | 17.92 | 16.69 | 16.82 | 2,007,453 | -0.67(-3.85%) |
Dec 19, 2018 | 17.62 | 18.07 | 17.32 | 17.50 | 1,951,552 | -0.16(-0.89%) |
Dec 18, 2018 | 18.07 | 18.28 | 17.53 | 17.65 | 2,416,227 | -0.43(-2.40%) |
Dec 17, 2018 | 18.47 | 18.70 | 17.89 | 18.09 | 1,809,041 | -0.49(-2.62%) |
Dec 14, 2018 | 19.09 | 19.59 | 18.54 | 18.57 | 1,083,709 | -0.78(-4.02%) |
Dec 13, 2018 | 19.32 | 19.59 | 19.05 | 19.35 | 912,091 | -0.10(-0.54%) |
Dec 12, 2018 | 19.54 | 19.79 | 19.43 | 19.46 | 834,665 | +0.24(+1.22%) |
Dec 11, 2018 | 19.35 | 19.75 | 19.02 | 19.22 | 943,956 | -0.05(-0.27%) |
Dec 10, 2018 | 19.62 | 19.87 | 19.10 | 19.27 | 1,062,724 | -0.41(-2.10%) |
Dec 07, 2018 | 20.61 | 21.00 | 19.63 | 19.69 | 1,261,809 | -0.56(-2.76%) |
Dec 06, 2018 | 19.80 | 20.26 | 19.68 | 20.25 | 1,051,422 | +0.09(+0.47%) |
Dec 04, 2018 | 20.02 | 20.78 | 19.75 | 20.15 | 1,174,194 | +0.16(+0.78%) |
Dec 03, 2018 | 20.18 | 20.21 | 19.35 | 19.99 | 1,195,201 | +0.27(+1.35%) |
Nov 30, 2018 | 19.87 | 20.13 | 19.57 | 19.73 | 976,008 | -0.27(-1.36%) |
Nov 29, 2018 | 19.76 | 20.21 | 19.76 | 20.00 | 1,051,896 | +0.18(+0.90%) |
Nov 28, 2018 | 19.59 | 19.82 | 18.95 | 19.82 | 921,518 | +0.17(+0.88%) |
Nov 27, 2018 | 19.68 | 19.76 | 19.41 | 19.65 | 584,608 | -0.16(-0.79%) |
Nov 26, 2018 | 19.17 | 19.93 | 19.17 | 19.81 | 904,058 | +0.83(+4.38%) |
Nov 23, 2018 | 19.43 | 19.66 | 18.95 | 18.98 | 387,380 | -0.89(-4.47%) |
Nov 21, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.28(+1.44%) | |
Nov 20, 2018 | 19.66 | 19.85 | 19.00 | 19.58 | 1,042,551 | -0.44(-2.19%) |
Nov 19, 2018 | 20.10 | 20.33 | 19.74 | 20.02 | 630,413 | -0.15(-0.73%) |
Nov 16, 2018 | 19.79 | 20.53 | 19.76 | 20.17 | 976,582 | +0.43(+2.20%) |
Nov 15, 2018 | 19.60 | 19.86 | 19.34 | 19.73 | 1,917,009 | -0.11(-0.55%) |
Nov 14, 2018 | 20.35 | 20.63 | 19.73 | 19.84 | 1,609,897 | -0.27(-1.35%) |
Nov 13, 2018 | 20.72 | 20.88 | 20.05 | 20.12 | 1,202,940 | -0.61(-2.93%) |
Nov 12, 2018 | 20.91 | 21.27 | 20.71 | 20.72 | 1,231,945 | -0.18(-0.85%) |
Nov 09, 2018 | 20.93 | 21.06 | 20.67 | 20.90 | 959,748 | -0.26(-1.21%) |
Nov 08, 2018 | 21.75 | 22.11 | 21.08 | 21.16 | 1,086,655 | -0.70(-3.21%) |
Nov 07, 2018 | 21.21 | 21.94 | 20.87 | 21.86 | 1,155,802 | +1.07(+5.16%) |
Nov 06, 2018 | 21.48 | 21.60 | 20.70 | 20.78 | 1,855,957 | -1.20(-5.45%) |
Nov 05, 2018 | 22.22 | 22.39 | 21.76 | 21.98 | 1,035,674 | -0.03(-0.14%) |
Nov 02, 2018 | 21.86 | 22.29 | 21.69 | 22.01 | 1,176,681 | +0.37(+1.69%) |