Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.62 | 20.00 | 19.61 | 19.93 | 1,074,434 | +0.19(+0.95%) |
Jan 30, 2019 | 20.09 | 20.20 | 19.61 | 19.74 | 1,132,156 | -0.34(-1.71%) |
Jan 29, 2019 | 20.03 | 20.19 | 19.93 | 20.08 | 905,002 | +0.01(+0.04%) |
Jan 28, 2019 | 20.19 | 20.30 | 19.92 | 20.08 | 598,364 | -0.12(-0.58%) |
Jan 25, 2019 | 20.35 | 20.51 | 19.90 | 20.19 | 684,024 | -0.16(-0.80%) |
Jan 24, 2019 | 20.55 | 20.62 | 20.17 | 20.36 | 832,852 | -0.26(-1.25%) |
Jan 23, 2019 | 20.90 | 21.11 | 20.53 | 20.61 | 631,719 | -0.20(-0.94%) |
Jan 22, 2019 | 20.94 | 21.08 | 20.47 | 20.81 | 664,459 | -0.17(-0.82%) |
Jan 18, 2019 | 20.61 | 21.23 | 20.61 | 20.98 | 982,123 | +0.48(+2.32%) |
Jan 17, 2019 | 20.87 | 20.89 | 20.36 | 20.50 | 586,928 | -0.24(-1.17%) |
Jan 16, 2019 | 20.37 | 20.93 | 20.30 | 20.75 | 883,367 | +0.48(+2.39%) |
Jan 15, 2019 | 20.30 | 20.49 | 20.02 | 20.26 | 784,028 | -0.11(-0.54%) |
Jan 14, 2019 | 20.68 | 20.68 | 20.25 | 20.37 | 877,341 | -0.23(-1.14%) |
Jan 11, 2019 | 20.75 | 20.95 | 20.40 | 20.61 | 1,386,769 | -0.19(-0.90%) |
Jan 10, 2019 | 21.31 | 21.46 | 20.73 | 20.79 | 1,118,131 | -0.55(-2.56%) |
Jan 09, 2019 | 22.75 | 22.75 | 21.13 | 21.34 | 3,245,878 | +0.27(+1.26%) |
Jan 08, 2019 | 21.04 | 21.11 | 20.44 | 21.07 | 1,460,713 | +0.14(+0.67%) |
Jan 07, 2019 | 21.37 | 21.62 | 20.69 | 20.93 | 1,824,782 | -0.41(-1.90%) |
Jan 04, 2019 | 21.14 | 21.60 | 21.14 | 21.34 | 1,783,080 | +0.51(+2.43%) |
Jan 03, 2019 | 20.13 | 21.04 | 20.09 | 20.83 | 1,432,595 | +0.56(+2.77%) |
Jan 02, 2019 | 20.04 | 20.46 | 19.89 | 20.27 | 1,027,274 | +0.18(+0.89%) |
Dec 31, 2018 | 20.17 | 20.28 | 19.72 | 20.09 | 778,390 | -0.02(-0.08%) |
Dec 28, 2018 | 20.22 | 20.26 | 19.69 | 20.11 | 841,087 | +0.02(+0.08%) |
Dec 27, 2018 | 19.26 | 20.15 | 18.45 | 20.09 | 1,532,687 | +0.65(+3.33%) |
Dec 26, 2018 | 18.76 | 19.63 | 18.45 | 19.44 | 1,804,105 | +0.62(+3.32%) |
Dec 24, 2018 | 18.60 | 19.00 | 18.60 | 18.82 | 714,668 | +0.23(+1.26%) |
Dec 21, 2018 | 18.72 | 18.81 | 18.48 | 18.59 | 1,802,569 | -0.12(-0.67%) |
Dec 20, 2018 | 18.56 | 19.08 | 18.56 | 18.71 | 883,982 | +0.16(+0.88%) |
Dec 19, 2018 | 18.48 | 18.84 | 18.36 | 18.55 | 983,725 | +0.05(+0.30%) |
Dec 18, 2018 | 19.43 | 19.68 | 18.22 | 18.49 | 2,198,646 | -0.85(-4.40%) |
Dec 17, 2018 | 19.72 | 19.79 | 19.17 | 19.34 | 1,152,173 | -0.52(-2.63%) |
Dec 14, 2018 | 20.11 | 20.20 | 19.76 | 19.87 | 774,544 | -0.27(-1.32%) |
Dec 13, 2018 | 20.09 | 20.30 | 20.01 | 20.13 | 458,857 | +0.01(+0.04%) |
Dec 12, 2018 | 20.04 | 20.39 | 19.90 | 20.12 | 553,010 | +0.16(+0.78%) |
Dec 11, 2018 | 19.99 | 20.18 | 19.51 | 19.97 | 1,058,337 | -0.09(-0.47%) |
Dec 10, 2018 | 19.89 | 20.09 | 19.71 | 20.06 | 877,564 | +0.12(+0.63%) |
Dec 07, 2018 | 20.13 | 20.32 | 19.69 | 19.94 | 918,529 | -0.23(-1.12%) |
Dec 06, 2018 | 19.58 | 20.38 | 19.50 | 20.16 | 1,706,265 | +0.64(+3.28%) |
Dec 04, 2018 | 19.67 | 19.81 | 19.19 | 19.52 | 1,479,211 | -0.23(-1.18%) |
Dec 03, 2018 | 19.69 | 19.89 | 19.48 | 19.76 | 863,838 | +0.12(+0.64%) |
Nov 30, 2018 | 19.84 | 19.89 | 19.19 | 19.63 | 1,710,126 | -0.30(-1.49%) |
Nov 29, 2018 | 20.09 | 20.11 | 19.68 | 19.93 | 995,819 | -0.14(-0.70%) |
Nov 28, 2018 | 20.04 | 20.23 | 19.62 | 20.07 | 1,431,120 | -0.02(-0.08%) |
Nov 27, 2018 | 19.72 | 20.09 | 19.65 | 20.08 | 836,398 | +0.21(+1.05%) |
Nov 26, 2018 | 19.70 | 20.00 | 19.45 | 19.87 | 657,811 | +0.19(+0.94%) |
Nov 23, 2018 | 19.81 | 19.97 | 19.69 | 19.69 | 254,550 | -0.12(-0.59%) |
Nov 21, 2018 | 19.81 | 19.81 | 19.81 | 0 | -0.64(-3.14%) | |
Nov 20, 2018 | 20.39 | 20.75 | 20.37 | 20.45 | 1,612,304 | +0.05(+0.27%) |
Nov 19, 2018 | 20.44 | 20.66 | 20.15 | 20.39 | 1,459,261 | -0.04(-0.19%) |
Nov 16, 2018 | 19.90 | 20.51 | 19.63 | 20.43 | 1,492,233 | +0.63(+3.16%) |
Nov 15, 2018 | 19.22 | 20.00 | 19.04 | 19.81 | 2,699,323 | +0.59(+3.10%) |
Nov 14, 2018 | 19.38 | 19.70 | 19.03 | 19.21 | 1,351,811 | -0.05(-0.24%) |
Nov 13, 2018 | 18.96 | 19.29 | 18.85 | 19.26 | 1,692,036 | +0.36(+1.88%) |
Nov 12, 2018 | 19.67 | 19.67 | 18.67 | 18.90 | 1,420,980 | -0.04(-0.20%) |
Nov 09, 2018 | 19.23 | 19.40 | 18.76 | 18.94 | 2,054,263 | -0.39(-2.04%) |
Nov 08, 2018 | 20.02 | 20.17 | 19.30 | 19.33 | 2,143,658 | -0.44(-2.23%) |
Nov 07, 2018 | 19.51 | 20.48 | 19.38 | 19.77 | 3,037,525 | +0.73(+3.86%) |
Nov 06, 2018 | 18.77 | 19.30 | 18.60 | 19.04 | 2,159,749 | +0.18(+0.94%) |
Nov 05, 2018 | 18.23 | 18.96 | 18.19 | 18.86 | 1,987,935 | +0.71(+3.92%) |
Nov 02, 2018 | 17.88 | 18.24 | 17.83 | 18.15 | 1,512,679 | +0.36(+2.04%) |