Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.22 | 20.75 | 20.11 | 20.43 | 4,546,621 | +0.46(+2.29%) |
Jan 30, 2019 | 19.81 | 20.12 | 19.52 | 19.97 | 3,890,884 | +0.52(+2.69%) |
Jan 29, 2019 | 20.13 | 20.13 | 19.13 | 19.45 | 4,578,106 | -0.72(-3.56%) |
Jan 28, 2019 | 20.48 | 20.53 | 19.79 | 20.17 | 4,281,735 | -0.68(-3.25%) |
Jan 25, 2019 | 20.11 | 21.07 | 20.02 | 20.85 | 5,713,952 | +1.02(+5.15%) |
Jan 24, 2019 | 19.03 | 19.87 | 19.00 | 19.83 | 4,046,646 | +0.77(+4.02%) |
Jan 23, 2019 | 19.68 | 19.75 | 18.93 | 19.06 | 6,484,627 | -0.39(-2.00%) |
Jan 22, 2019 | 19.97 | 20.18 | 19.14 | 19.45 | 9,829,783 | -0.87(-4.26%) |
Jan 18, 2019 | 19.48 | 20.50 | 19.44 | 20.32 | 12,161,922 | +1.07(+5.55%) |
Jan 17, 2019 | 18.61 | 19.56 | 18.47 | 19.25 | 7,358,731 | +0.61(+3.28%) |
Jan 16, 2019 | 18.17 | 18.86 | 18.17 | 18.64 | 3,760,191 | +0.55(+3.04%) |
Jan 15, 2019 | 17.99 | 18.25 | 17.93 | 18.09 | 4,274,236 | +0.25(+1.39%) |
Jan 14, 2019 | 17.84 | 17.89 | 17.59 | 17.84 | 4,697,635 | -0.28(-1.52%) |
Jan 11, 2019 | 17.95 | 18.17 | 17.50 | 18.11 | 4,504,939 | -0.01(-0.07%) |
Jan 10, 2019 | 18.05 | 18.26 | 17.80 | 18.13 | 3,604,811 | -0.10(-0.55%) |
Jan 09, 2019 | 17.96 | 18.40 | 17.66 | 18.23 | 5,602,877 | +0.37(+2.07%) |
Jan 08, 2019 | 17.76 | 17.99 | 17.55 | 17.86 | 6,058,830 | +0.26(+1.45%) |
Jan 07, 2019 | 17.21 | 17.60 | 17.03 | 17.60 | 5,488,881 | +0.54(+3.19%) |
Jan 04, 2019 | 16.62 | 17.15 | 16.34 | 17.06 | 4,174,572 | +0.93(+5.74%) |
Jan 03, 2019 | 16.45 | 16.63 | 16.10 | 16.13 | 3,410,098 | -0.54(-3.22%) |
Jan 02, 2019 | 15.48 | 16.93 | 15.34 | 16.67 | 4,511,620 | +0.73(+4.55%) |
Dec 31, 2018 | 16.49 | 16.84 | 15.84 | 15.95 | 2,947,387 | -0.44(-2.70%) |
Dec 28, 2018 | 16.44 | 16.60 | 16.05 | 16.39 | 3,452,918 | +0.03(+0.16%) |
Dec 27, 2018 | 15.86 | 16.45 | 15.75 | 16.36 | 3,741,507 | +0.10(+0.62%) |
Dec 26, 2018 | 16.00 | 16.29 | 15.38 | 16.26 | 4,219,400 | +0.36(+2.28%) |
Dec 24, 2018 | 15.53 | 16.21 | 15.50 | 15.90 | 2,550,440 | +0.20(+1.28%) |
Dec 21, 2018 | 15.79 | 16.18 | 15.64 | 15.70 | 5,396,544 | +0.03(+0.17%) |
Dec 20, 2018 | 15.50 | 15.87 | 15.37 | 15.67 | 5,707,603 | -0.08(-0.51%) |
Dec 19, 2018 | 16.56 | 16.82 | 15.46 | 15.75 | 6,279,215 | -0.69(-4.21%) |
Dec 18, 2018 | 16.46 | 16.73 | 16.30 | 16.44 | 4,969,448 | +0.13(+0.82%) |
Dec 17, 2018 | 16.86 | 16.96 | 16.25 | 16.31 | 5,451,730 | -0.62(-3.69%) |
Dec 14, 2018 | 16.74 | 17.36 | 16.43 | 16.93 | 4,112,610 | -0.16(-0.94%) |
Dec 13, 2018 | 17.46 | 17.57 | 17.01 | 17.09 | 4,850,961 | -0.08(-0.47%) |
Dec 12, 2018 | 16.82 | 17.70 | 16.79 | 17.17 | 7,435,313 | +0.67(+4.07%) |
Dec 11, 2018 | 16.69 | 16.84 | 16.35 | 16.50 | 5,649,480 | +0.21(+1.32%) |
Dec 10, 2018 | 16.27 | 16.87 | 16.15 | 16.29 | 7,429,386 | -0.21(-1.26%) |
Dec 07, 2018 | 17.96 | 18.21 | 16.31 | 16.50 | 15,650,886 | -1.66(-9.17%) |
Dec 06, 2018 | 18.26 | 18.66 | 17.46 | 18.16 | 20,115,696 | -3.12(-14.64%) |
Dec 04, 2018 | 21.69 | 21.87 | 21.10 | 21.28 | 9,925,613 | -0.93(-4.20%) |
Dec 03, 2018 | 22.70 | 22.75 | 21.75 | 22.21 | 8,881,452 | +1.16(+5.52%) |
Nov 30, 2018 | 20.48 | 21.25 | 20.31 | 21.05 | 4,823,838 | +0.67(+3.30%) |
Nov 29, 2018 | 19.91 | 20.59 | 19.86 | 20.38 | 5,447,010 | +0.22(+1.10%) |
Nov 28, 2018 | 20.37 | 20.49 | 19.64 | 20.15 | 8,415,495 | +0.21(+1.04%) |
Nov 27, 2018 | 20.03 | 20.33 | 19.57 | 19.95 | 6,594,878 | -0.22(-1.10%) |
Nov 26, 2018 | 21.69 | 21.69 | 19.91 | 20.17 | 9,581,266 | -1.09(-5.15%) |
Nov 23, 2018 | 21.05 | 21.74 | 20.81 | 21.26 | 2,156,621 | -0.01(-0.06%) |
Nov 21, 2018 | 21.28 | 21.28 | 21.28 | 0 | +0.71(+3.46%) | |
Nov 20, 2018 | 19.58 | 20.89 | 19.31 | 20.56 | 5,473,018 | +0.03(+0.13%) |
Nov 19, 2018 | 21.93 | 22.07 | 20.22 | 20.54 | 7,188,979 | -1.59(-7.19%) |
Nov 16, 2018 | 22.63 | 22.92 | 21.76 | 22.13 | 4,627,971 | -0.89(-3.88%) |
Nov 15, 2018 | 22.30 | 23.57 | 22.28 | 23.02 | 7,963,370 | +0.95(+4.29%) |
Nov 14, 2018 | 21.44 | 22.45 | 21.42 | 22.07 | 5,534,836 | +0.78(+3.66%) |
Nov 13, 2018 | 21.62 | 22.11 | 21.13 | 21.30 | 5,141,428 | +0.14(+0.67%) |
Nov 12, 2018 | 22.03 | 22.04 | 20.64 | 21.16 | 4,813,746 | -0.77(-3.49%) |
Nov 09, 2018 | 22.22 | 22.69 | 21.16 | 21.92 | 8,345,719 | -1.58(-6.71%) |
Nov 08, 2018 | 24.16 | 24.47 | 23.46 | 23.50 | 3,834,909 | -1.10(-4.48%) |
Nov 07, 2018 | 24.26 | 24.62 | 23.87 | 24.60 | 3,408,531 | +0.58(+2.43%) |
Nov 06, 2018 | 24.20 | 24.95 | 23.58 | 24.02 | 3,579,878 | -0.15(-0.64%) |
Nov 05, 2018 | 23.73 | 24.23 | 23.30 | 24.17 | 3,759,698 | +0.40(+1.67%) |
Nov 02, 2018 | 24.93 | 25.01 | 23.45 | 23.77 | 8,433,896 | -0.72(-2.93%) |