Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.19 | 22.77 | 22.07 | 22.42 | 4,142,809 | +0.50(+2.29%) |
Jan 30, 2019 | 21.74 | 22.08 | 21.43 | 21.92 | 3,545,312 | +0.57(+2.69%) |
Jan 29, 2019 | 22.09 | 22.09 | 20.99 | 21.35 | 4,171,498 | -0.79(-3.56%) |
Jan 28, 2019 | 22.47 | 22.53 | 21.72 | 22.13 | 3,901,449 | -0.74(-3.25%) |
Jan 25, 2019 | 22.07 | 23.13 | 21.97 | 22.88 | 5,206,463 | +1.12(+5.15%) |
Jan 24, 2019 | 20.88 | 21.80 | 20.85 | 21.76 | 3,687,240 | +0.84(+4.02%) |
Jan 23, 2019 | 21.60 | 21.67 | 20.77 | 20.92 | 5,908,690 | -0.43(-2.00%) |
Jan 22, 2019 | 21.91 | 22.15 | 21.01 | 21.35 | 8,956,743 | -0.95(-4.26%) |
Jan 18, 2019 | 21.38 | 22.50 | 21.34 | 22.30 | 11,081,752 | +1.17(+5.55%) |
Jan 17, 2019 | 20.42 | 21.47 | 20.27 | 21.12 | 6,705,160 | +0.67(+3.28%) |
Jan 16, 2019 | 19.95 | 20.70 | 19.95 | 20.45 | 3,426,226 | +0.60(+3.04%) |
Jan 15, 2019 | 19.75 | 20.03 | 19.68 | 19.85 | 3,894,617 | +0.27(+1.39%) |
Jan 14, 2019 | 19.58 | 19.64 | 19.30 | 19.58 | 4,280,411 | -0.30(-1.52%) |
Jan 11, 2019 | 19.70 | 19.95 | 19.21 | 19.88 | 4,104,830 | -0.01(-0.07%) |
Jan 10, 2019 | 19.81 | 20.04 | 19.53 | 19.89 | 3,284,647 | -0.11(-0.55%) |
Jan 09, 2019 | 19.71 | 20.20 | 19.38 | 20.00 | 5,105,253 | +0.41(+2.07%) |
Jan 08, 2019 | 19.50 | 19.74 | 19.26 | 19.60 | 5,520,710 | +0.28(+1.45%) |
Jan 07, 2019 | 18.88 | 19.32 | 18.69 | 19.32 | 5,001,382 | +0.60(+3.19%) |
Jan 04, 2019 | 18.24 | 18.83 | 17.93 | 18.72 | 3,803,804 | +1.02(+5.74%) |
Jan 03, 2019 | 18.05 | 18.25 | 17.67 | 17.71 | 3,107,228 | -0.59(-3.22%) |
Jan 02, 2019 | 16.99 | 18.58 | 16.84 | 18.30 | 4,110,917 | +0.80(+4.55%) |
Dec 31, 2018 | 18.10 | 18.48 | 17.39 | 17.50 | 2,685,613 | -0.49(-2.70%) |
Dec 28, 2018 | 18.04 | 18.21 | 17.61 | 17.99 | 3,146,244 | +0.03(+0.16%) |
Dec 27, 2018 | 17.40 | 18.05 | 17.29 | 17.96 | 3,409,202 | +0.11(+0.62%) |
Dec 26, 2018 | 17.56 | 17.88 | 16.88 | 17.85 | 3,844,650 | +0.40(+2.28%) |
Dec 24, 2018 | 17.04 | 17.79 | 17.01 | 17.45 | 2,323,921 | +0.22(+1.28%) |
Dec 21, 2018 | 17.33 | 17.76 | 17.17 | 17.23 | 4,917,245 | +0.03(+0.17%) |
Dec 20, 2018 | 17.01 | 17.42 | 16.87 | 17.20 | 5,200,678 | -0.09(-0.51%) |
Dec 19, 2018 | 18.17 | 18.46 | 16.96 | 17.29 | 5,721,522 | -0.76(-4.21%) |
Dec 18, 2018 | 18.06 | 18.36 | 17.89 | 18.04 | 4,528,083 | +0.15(+0.82%) |
Dec 17, 2018 | 18.51 | 18.61 | 17.84 | 17.90 | 4,967,531 | -0.69(-3.69%) |
Dec 14, 2018 | 18.38 | 19.05 | 18.03 | 18.58 | 3,747,345 | -0.18(-0.94%) |
Dec 13, 2018 | 19.16 | 19.28 | 18.66 | 18.76 | 4,420,119 | -0.09(-0.47%) |
Dec 12, 2018 | 18.46 | 19.42 | 18.43 | 18.85 | 6,774,940 | +0.74(+4.07%) |
Dec 11, 2018 | 18.32 | 18.49 | 17.94 | 18.11 | 5,147,717 | +0.24(+1.32%) |
Dec 10, 2018 | 17.86 | 18.52 | 17.72 | 17.88 | 6,769,540 | -0.23(-1.26%) |
Dec 07, 2018 | 19.71 | 19.98 | 17.90 | 18.10 | 14,260,841 | -1.83(-9.17%) |
Dec 06, 2018 | 20.04 | 20.48 | 19.16 | 19.93 | 18,329,106 | -3.42(-14.64%) |
Dec 04, 2018 | 23.81 | 24.01 | 23.16 | 23.35 | 9,044,062 | -1.02(-4.20%) |
Dec 03, 2018 | 24.91 | 24.96 | 23.87 | 24.37 | 8,092,639 | +1.27(+5.52%) |
Nov 30, 2018 | 22.47 | 23.32 | 22.29 | 23.10 | 4,395,405 | +0.74(+3.29%) |
Nov 29, 2018 | 21.85 | 22.60 | 21.80 | 22.36 | 4,963,230 | +0.24(+1.10%) |
Nov 28, 2018 | 22.36 | 22.49 | 21.55 | 22.12 | 7,668,067 | +0.23(+1.04%) |
Nov 27, 2018 | 21.99 | 22.31 | 21.48 | 21.89 | 6,009,149 | -0.24(-1.10%) |
Nov 26, 2018 | 23.81 | 23.81 | 21.85 | 22.13 | 8,730,298 | -1.20(-5.15%) |
Nov 23, 2018 | 23.10 | 23.86 | 22.84 | 23.33 | 1,965,079 | -0.01(-0.06%) |
Nov 21, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.78(+3.46%) | |
Nov 20, 2018 | 21.49 | 22.93 | 21.19 | 22.57 | 4,986,928 | +0.03(+0.13%) |
Nov 19, 2018 | 24.07 | 24.22 | 22.19 | 22.54 | 6,550,485 | -1.75(-7.19%) |
Nov 16, 2018 | 24.84 | 25.15 | 23.88 | 24.29 | 4,216,934 | -0.98(-3.88%) |
Nov 15, 2018 | 24.47 | 25.86 | 24.45 | 25.27 | 7,256,097 | +1.04(+4.29%) |
Nov 14, 2018 | 23.53 | 24.64 | 23.51 | 24.23 | 5,043,255 | +0.85(+3.66%) |
Nov 13, 2018 | 23.73 | 24.26 | 23.19 | 23.37 | 4,684,788 | +0.15(+0.67%) |
Nov 12, 2018 | 24.18 | 24.19 | 22.65 | 23.22 | 4,386,210 | -0.84(-3.49%) |
Nov 09, 2018 | 24.38 | 24.90 | 23.22 | 24.06 | 7,604,487 | -1.73(-6.71%) |
Nov 08, 2018 | 26.51 | 26.86 | 25.75 | 25.79 | 3,494,309 | -1.21(-4.48%) |
Nov 07, 2018 | 26.63 | 27.02 | 26.19 | 27.00 | 3,105,800 | +0.64(+2.43%) |
Nov 06, 2018 | 26.56 | 27.39 | 25.88 | 26.36 | 3,261,929 | -0.17(-0.64%) |
Nov 05, 2018 | 26.05 | 26.59 | 25.57 | 26.53 | 3,425,777 | +0.43(+1.67%) |
Nov 02, 2018 | 27.36 | 27.45 | 25.74 | 26.09 | 7,684,833 | -0.79(-2.93%) |