Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.97 | 23.29 | 22.53 | 22.78 | 1,521,817 | -0.15(-0.65%) |
Jan 30, 2019 | 22.38 | 22.93 | 22.05 | 22.93 | 1,349,476 | +0.62(+2.78%) |
Jan 29, 2019 | 22.15 | 22.37 | 21.91 | 22.31 | 968,508 | +0.21(+0.95%) |
Jan 28, 2019 | 22.21 | 22.50 | 21.68 | 22.10 | 1,867,869 | -0.51(-2.26%) |
Jan 25, 2019 | 21.73 | 22.64 | 21.54 | 22.61 | 1,765,000 | +1.31(+6.15%) |
Jan 24, 2019 | 20.80 | 21.68 | 20.62 | 21.30 | 1,170,049 | +0.49(+2.35%) |
Jan 23, 2019 | 20.44 | 20.94 | 20.12 | 20.81 | 1,646,922 | +0.49(+2.41%) |
Jan 22, 2019 | 20.87 | 20.87 | 20.18 | 20.32 | 1,537,201 | -0.75(-3.56%) |
Jan 18, 2019 | 21.69 | 21.69 | 20.70 | 21.07 | 2,635,100 | -0.51(-2.36%) |
Jan 17, 2019 | 21.77 | 22.12 | 21.41 | 21.58 | 1,426,459 | -0.19(-0.87%) |
Jan 16, 2019 | 21.36 | 21.89 | 21.27 | 21.77 | 1,480,505 | +0.44(+2.06%) |
Jan 15, 2019 | 20.88 | 21.53 | 20.72 | 21.33 | 1,970,048 | +0.67(+3.24%) |
Jan 14, 2019 | 20.76 | 21.05 | 20.42 | 20.66 | 1,893,036 | -0.42(-1.99%) |
Jan 11, 2019 | 20.65 | 21.29 | 20.15 | 21.08 | 1,739,800 | +0.37(+1.79%) |
Jan 10, 2019 | 19.67 | 20.98 | 19.35 | 20.71 | 2,524,105 | +0.97(+4.91%) |
Jan 09, 2019 | 18.65 | 20.13 | 18.40 | 19.74 | 1,809,970 | +1.20(+6.47%) |
Jan 08, 2019 | 18.41 | 18.54 | 17.60 | 18.54 | 1,765,194 | +0.31(+1.70%) |
Jan 07, 2019 | 17.88 | 18.40 | 17.30 | 18.23 | 2,207,730 | +0.66(+3.76%) |
Jan 04, 2019 | 16.44 | 17.65 | 16.44 | 17.57 | 2,198,400 | +1.40(+8.66%) |
Jan 03, 2019 | 16.80 | 17.27 | 16.15 | 16.17 | 1,847,624 | -0.48(-2.88%) |
Jan 02, 2019 | 15.84 | 16.75 | 15.73 | 16.65 | 1,649,435 | +0.48(+2.97%) |
Dec 31, 2018 | 15.70 | 16.32 | 15.56 | 16.17 | 1,719,400 | +0.52(+3.32%) |
Dec 28, 2018 | 15.36 | 16.00 | 15.11 | 15.65 | 1,304,700 | +0.20(+1.29%) |
Dec 27, 2018 | 15.65 | 15.78 | 14.56 | 15.45 | 1,616,335 | -0.39(-2.46%) |
Dec 26, 2018 | 14.34 | 15.91 | 14.33 | 15.84 | 2,805,987 | +1.52(+10.61%) |
Dec 24, 2018 | 14.01 | 14.68 | 14.01 | 14.32 | 1,637,500 | -0.01(-0.07%) |
Dec 21, 2018 | 15.30 | 15.49 | 14.29 | 14.33 | 5,123,300 | -0.94(-6.16%) |
Dec 20, 2018 | 15.73 | 16.10 | 15.01 | 15.27 | 3,133,388 | -0.51(-3.23%) |
Dec 19, 2018 | 17.07 | 17.68 | 15.56 | 15.78 | 2,965,677 | -1.26(-7.39%) |
Dec 18, 2018 | 17.73 | 17.95 | 16.67 | 17.04 | 1,771,671 | -0.52(-2.96%) |
Dec 17, 2018 | 17.64 | 18.59 | 17.45 | 17.56 | 1,643,611 | -0.11(-0.62%) |
Dec 14, 2018 | 17.79 | 18.27 | 17.56 | 17.67 | 1,160,800 | -0.26(-1.45%) |
Dec 13, 2018 | 18.61 | 18.65 | 17.65 | 17.93 | 1,696,407 | -0.55(-2.98%) |
Dec 12, 2018 | 18.78 | 19.47 | 18.33 | 18.48 | 1,656,660 | -0.09(-0.48%) |
Dec 11, 2018 | 19.06 | 19.13 | 18.35 | 18.57 | 839,626 | -0.21(-1.12%) |
Dec 10, 2018 | 18.03 | 19.02 | 17.82 | 18.78 | 1,739,876 | +0.57(+3.13%) |
Dec 07, 2018 | 18.74 | 19.20 | 18.03 | 18.21 | 1,979,000 | -0.70(-3.70%) |
Dec 06, 2018 | 18.66 | 19.43 | 18.39 | 18.91 | 1,868,094 | +0.09(+0.48%) |
Dec 04, 2018 | 20.22 | 20.79 | 18.75 | 18.82 | 2,630,500 | -1.48(-7.29%) |
Dec 03, 2018 | 19.72 | 20.34 | 19.15 | 20.30 | 1,811,156 | +1.24(+6.51%) |
Nov 30, 2018 | 20.02 | 20.29 | 18.84 | 19.06 | 2,546,700 | -1.07(-5.32%) |
Nov 29, 2018 | 20.37 | 21.03 | 19.41 | 20.13 | 3,296,833 | -0.40(-1.95%) |
Nov 28, 2018 | 19.16 | 20.67 | 18.33 | 20.53 | 10,321,509 | +3.53(+20.76%) |
Nov 27, 2018 | 18.21 | 18.35 | 16.81 | 17.00 | 4,448,669 | -2.46(-12.64%) |
Nov 26, 2018 | 18.68 | 19.50 | 18.47 | 19.46 | 1,017,529 | +0.95(+5.13%) |
Nov 23, 2018 | 18.63 | 19.31 | 18.35 | 18.51 | 694,800 | -0.27(-1.44%) |
Nov 21, 2018 | 18.78 | 18.78 | 18.78 | 0 | +0.54(+2.96%) | |
Nov 20, 2018 | 17.36 | 18.50 | 17.33 | 18.24 | 1,564,445 | +0.12(+0.66%) |
Nov 19, 2018 | 18.85 | 19.09 | 17.99 | 18.12 | 1,704,620 | -0.81(-4.28%) |
Nov 16, 2018 | 18.48 | 19.24 | 18.12 | 18.93 | 1,740,900 | +0.30(+1.61%) |
Nov 15, 2018 | 17.40 | 18.83 | 17.40 | 18.63 | 1,481,168 | +1.10(+6.27%) |
Nov 14, 2018 | 18.13 | 18.18 | 17.02 | 17.53 | 2,404,666 | -0.28(-1.57%) |
Nov 13, 2018 | 18.90 | 19.40 | 17.77 | 17.81 | 1,948,692 | -1.05(-5.57%) |
Nov 12, 2018 | 18.92 | 19.50 | 18.60 | 18.86 | 1,678,989 | +0.00(+0.00%) |
Nov 09, 2018 | 19.16 | 19.20 | 18.21 | 18.86 | 2,167,800 | -0.39(-2.03%) |
Nov 08, 2018 | 20.00 | 20.91 | 19.17 | 19.25 | 2,571,647 | -0.75(-3.75%) |
Nov 07, 2018 | 23.00 | 23.46 | 19.69 | 20.00 | 5,127,462 | -1.88(-8.59%) |
Nov 06, 2018 | 21.51 | 22.20 | 21.13 | 21.88 | 2,715,798 | +0.22(+1.02%) |
Nov 05, 2018 | 22.64 | 23.00 | 21.29 | 21.66 | 2,015,048 | -1.07(-4.71%) |
Nov 02, 2018 | 22.50 | 23.55 | 22.19 | 22.73 | 3,100,200 | +0.37(+1.65%) |