Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.52 | 19.63 | 18.75 | 18.97 | 2,482,418 | -0.35(-1.81%) |
Jan 30, 2019 | 18.78 | 19.36 | 18.50 | 19.32 | 2,040,653 | +0.60(+3.22%) |
Jan 29, 2019 | 18.56 | 18.88 | 18.22 | 18.71 | 2,060,456 | +0.34(+1.85%) |
Jan 28, 2019 | 18.52 | 18.52 | 17.91 | 18.37 | 1,886,454 | -0.39(-2.07%) |
Jan 25, 2019 | 18.32 | 19.02 | 18.29 | 18.76 | 2,032,048 | +0.55(+3.04%) |
Jan 24, 2019 | 17.96 | 18.29 | 17.82 | 18.21 | 1,391,029 | +0.19(+1.08%) |
Jan 23, 2019 | 18.51 | 18.61 | 17.82 | 18.01 | 1,845,466 | -0.28(-1.54%) |
Jan 22, 2019 | 19.06 | 19.06 | 18.22 | 18.30 | 2,109,941 | -1.08(-5.57%) |
Jan 18, 2019 | 19.16 | 19.39 | 18.77 | 19.38 | 1,595,515 | +0.50(+2.63%) |
Jan 17, 2019 | 18.74 | 18.94 | 18.40 | 18.88 | 1,836,129 | -0.10(-0.51%) |
Jan 16, 2019 | 18.69 | 19.28 | 18.69 | 18.98 | 1,625,532 | +0.08(+0.41%) |
Jan 15, 2019 | 18.65 | 19.08 | 18.46 | 18.90 | 1,967,695 | +0.47(+2.53%) |
Jan 14, 2019 | 18.43 | 18.75 | 17.97 | 18.43 | 1,952,350 | -0.38(-2.02%) |
Jan 11, 2019 | 18.86 | 18.95 | 18.46 | 18.81 | 2,329,787 | -0.43(-2.22%) |
Jan 10, 2019 | 18.88 | 19.48 | 18.70 | 19.24 | 2,421,339 | +0.02(+0.10%) |
Jan 09, 2019 | 18.74 | 19.26 | 18.27 | 19.22 | 2,799,034 | +0.84(+4.55%) |
Jan 08, 2019 | 18.14 | 18.49 | 17.72 | 18.38 | 3,233,679 | +0.62(+3.50%) |
Jan 07, 2019 | 16.58 | 17.95 | 16.32 | 17.76 | 3,997,517 | +1.20(+7.22%) |
Jan 04, 2019 | 15.92 | 16.69 | 15.66 | 16.56 | 3,464,095 | +1.07(+6.91%) |
Jan 03, 2019 | 15.65 | 15.98 | 15.06 | 15.49 | 2,148,661 | -0.14(-0.87%) |
Jan 02, 2019 | 14.67 | 15.67 | 14.40 | 15.63 | 2,330,021 | +0.53(+3.48%) |
Dec 31, 2018 | 15.22 | 15.40 | 14.82 | 15.11 | 1,779,545 | +0.04(+0.26%) |
Dec 28, 2018 | 15.48 | 15.58 | 15.02 | 15.07 | 1,860,354 | -0.33(-2.15%) |
Dec 27, 2018 | 15.08 | 15.41 | 14.66 | 15.40 | 2,447,655 | -0.06(-0.38%) |
Dec 26, 2018 | 13.95 | 15.50 | 13.59 | 15.46 | 3,530,346 | +1.72(+12.54%) |
Dec 24, 2018 | 14.07 | 14.35 | 13.62 | 13.73 | 1,199,900 | -0.62(-4.34%) |
Dec 21, 2018 | 15.13 | 15.13 | 14.17 | 14.36 | 5,820,510 | -0.86(-5.63%) |
Dec 20, 2018 | 15.28 | 15.83 | 15.18 | 15.21 | 2,458,596 | -0.49(-3.10%) |
Dec 19, 2018 | 16.07 | 16.55 | 15.49 | 15.70 | 2,207,135 | -0.34(-2.12%) |
Dec 18, 2018 | 16.41 | 16.78 | 15.92 | 16.04 | 2,871,914 | -0.28(-1.73%) |
Dec 17, 2018 | 16.73 | 17.03 | 16.21 | 16.32 | 2,408,423 | -0.57(-3.40%) |
Dec 14, 2018 | 17.81 | 17.93 | 16.75 | 16.90 | 3,179,618 | -1.17(-6.46%) |
Dec 13, 2018 | 18.42 | 18.75 | 17.84 | 18.06 | 2,932,764 | -0.51(-2.72%) |
Dec 12, 2018 | 18.84 | 19.36 | 18.46 | 18.57 | 3,164,952 | +0.01(+0.05%) |
Dec 11, 2018 | 19.22 | 19.60 | 18.46 | 18.56 | 3,327,118 | -0.59(-3.10%) |
Dec 10, 2018 | 20.31 | 20.82 | 18.90 | 19.15 | 2,674,012 | -1.56(-7.51%) |
Dec 07, 2018 | 21.59 | 21.79 | 20.66 | 20.71 | 2,431,878 | -0.44(-2.07%) |
Dec 06, 2018 | 22.18 | 22.18 | 20.76 | 21.15 | 2,321,328 | -1.59(-6.97%) |
Dec 04, 2018 | 23.69 | 23.76 | 22.70 | 22.73 | 2,159,636 | -0.96(-4.06%) |
Dec 03, 2018 | 23.28 | 23.99 | 23.11 | 23.69 | 2,785,496 | +1.52(+6.84%) |
Nov 30, 2018 | 22.34 | 22.57 | 21.77 | 22.18 | 2,383,660 | -0.53(-2.31%) |
Nov 29, 2018 | 22.20 | 22.95 | 22.13 | 22.70 | 2,014,532 | +0.59(+2.68%) |
Nov 28, 2018 | 21.53 | 22.11 | 20.84 | 22.11 | 1,898,688 | +0.77(+3.60%) |
Nov 27, 2018 | 22.02 | 22.18 | 21.29 | 21.34 | 1,700,364 | -0.78(-3.52%) |
Nov 26, 2018 | 22.18 | 22.74 | 21.91 | 22.12 | 1,692,328 | +0.43(+1.97%) |
Nov 23, 2018 | 21.62 | 22.41 | 21.59 | 21.69 | 758,946 | -1.06(-4.66%) |
Nov 21, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.39(+1.74%) | |
Nov 20, 2018 | 23.23 | 23.24 | 21.98 | 22.36 | 2,209,665 | -1.42(-5.97%) |
Nov 19, 2018 | 23.34 | 24.07 | 23.26 | 23.78 | 1,648,748 | -0.25(-1.05%) |
Nov 16, 2018 | 23.86 | 24.78 | 23.78 | 24.03 | 2,510,219 | +0.03(+0.12%) |
Nov 15, 2018 | 23.03 | 24.17 | 23.01 | 24.01 | 1,409,380 | +0.76(+3.26%) |
Nov 14, 2018 | 23.73 | 24.23 | 23.19 | 23.25 | 1,902,458 | +0.07(+0.29%) |
Nov 13, 2018 | 23.98 | 24.39 | 23.09 | 23.18 | 2,134,412 | -0.93(-3.87%) |
Nov 12, 2018 | 26.16 | 26.20 | 24.08 | 24.11 | 1,722,933 | -1.72(-6.66%) |
Nov 09, 2018 | 25.69 | 26.02 | 24.96 | 25.83 | 2,024,337 | -0.42(-1.59%) |
Nov 08, 2018 | 27.83 | 27.97 | 25.97 | 26.25 | 1,577,352 | -1.65(-5.93%) |
Nov 07, 2018 | 27.53 | 28.00 | 27.22 | 27.91 | 1,416,143 | +1.11(+4.14%) |
Nov 06, 2018 | 27.40 | 27.57 | 26.66 | 26.80 | 1,047,369 | -0.56(-2.06%) |
Nov 05, 2018 | 27.61 | 27.61 | 26.77 | 27.36 | 1,972,159 | +0.73(+2.74%) |
Nov 02, 2018 | 28.18 | 28.23 | 26.49 | 26.63 | 3,084,724 | -1.50(-5.33%) |