Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.46 | 22.20 | 21.10 | 22.12 | 610,832 | +0.66(+3.08%) |
Jan 30, 2019 | 22.00 | 22.40 | 21.30 | 21.46 | 922,899 | -0.43(-1.96%) |
Jan 29, 2019 | 22.29 | 22.42 | 21.70 | 21.89 | 264,120 | -0.30(-1.35%) |
Jan 28, 2019 | 22.81 | 22.98 | 22.00 | 22.19 | 596,414 | -0.90(-3.90%) |
Jan 25, 2019 | 23.00 | 23.34 | 22.61 | 23.09 | 729,100 | +0.19(+0.83%) |
Jan 24, 2019 | 22.21 | 23.04 | 22.00 | 22.90 | 645,763 | +0.78(+3.53%) |
Jan 23, 2019 | 22.88 | 23.16 | 21.51 | 22.12 | 637,498 | -0.74(-3.24%) |
Jan 22, 2019 | 22.20 | 23.41 | 22.20 | 22.86 | 1,120,907 | +0.67(+3.02%) |
Jan 18, 2019 | 21.06 | 22.68 | 20.79 | 22.19 | 1,281,500 | +1.53(+7.41%) |
Jan 17, 2019 | 20.68 | 20.98 | 20.46 | 20.66 | 223,579 | -0.03(-0.14%) |
Jan 16, 2019 | 20.75 | 21.49 | 20.67 | 20.69 | 564,528 | -0.02(-0.10%) |
Jan 15, 2019 | 21.25 | 21.80 | 20.53 | 20.71 | 960,574 | -0.08(-0.38%) |
Jan 14, 2019 | 20.94 | 20.98 | 20.43 | 20.79 | 317,576 | -0.31(-1.47%) |
Jan 11, 2019 | 21.31 | 21.51 | 20.68 | 21.10 | 498,100 | -0.33(-1.54%) |
Jan 10, 2019 | 21.03 | 21.72 | 20.80 | 21.43 | 681,079 | +0.40(+1.90%) |
Jan 09, 2019 | 21.27 | 21.39 | 20.44 | 21.03 | 838,318 | -0.09(-0.43%) |
Jan 08, 2019 | 20.93 | 21.49 | 20.59 | 21.12 | 814,743 | +0.43(+2.08%) |
Jan 07, 2019 | 20.06 | 20.74 | 19.82 | 20.69 | 884,098 | +0.70(+3.50%) |
Jan 04, 2019 | 18.86 | 20.15 | 18.75 | 19.99 | 1,101,500 | +1.43(+7.70%) |
Jan 03, 2019 | 18.97 | 19.18 | 18.03 | 18.56 | 1,291,913 | -0.51(-2.67%) |
Jan 02, 2019 | 18.29 | 19.22 | 17.99 | 19.07 | 1,310,506 | +0.63(+3.42%) |
Dec 31, 2018 | 17.82 | 18.68 | 17.60 | 18.44 | 914,800 | +0.84(+4.77%) |
Dec 28, 2018 | 17.30 | 17.73 | 17.30 | 17.60 | 1,162,100 | +0.39(+2.27%) |
Dec 27, 2018 | 17.28 | 17.50 | 16.65 | 17.21 | 932,449 | -0.25(-1.43%) |
Dec 26, 2018 | 16.77 | 17.63 | 16.76 | 17.46 | 626,808 | +0.75(+4.49%) |
Dec 24, 2018 | 16.78 | 16.81 | 16.14 | 16.71 | 367,500 | -0.28(-1.65%) |
Dec 21, 2018 | 18.00 | 18.07 | 16.43 | 16.99 | 1,363,400 | -0.79(-4.44%) |
Dec 20, 2018 | 18.14 | 18.39 | 17.67 | 17.78 | 2,110,431 | -0.34(-1.88%) |
Dec 19, 2018 | 18.44 | 18.94 | 17.90 | 18.12 | 1,168,598 | -0.33(-1.79%) |
Dec 18, 2018 | 17.75 | 18.66 | 17.71 | 18.45 | 991,436 | +0.82(+4.65%) |
Dec 17, 2018 | 17.62 | 18.61 | 17.01 | 17.63 | 2,990,234 | -0.08(-0.45%) |
Dec 14, 2018 | 18.40 | 18.89 | 17.61 | 17.71 | 989,200 | -0.83(-4.48%) |
Dec 13, 2018 | 20.05 | 20.15 | 18.21 | 18.54 | 1,584,368 | -1.32(-6.65%) |
Dec 12, 2018 | 20.84 | 20.95 | 19.85 | 19.86 | 1,578,875 | -0.73(-3.55%) |
Dec 11, 2018 | 20.20 | 21.05 | 20.20 | 20.59 | 2,185,299 | +0.72(+3.62%) |
Dec 10, 2018 | 20.73 | 21.04 | 19.65 | 19.87 | 1,518,936 | -0.89(-4.29%) |
Dec 07, 2018 | 21.86 | 22.41 | 20.30 | 20.76 | 1,346,300 | -0.91(-4.20%) |
Dec 06, 2018 | 21.52 | 22.02 | 21.25 | 21.67 | 1,556,145 | -0.42(-1.90%) |
Dec 04, 2018 | 22.42 | 23.00 | 21.70 | 22.09 | 1,182,700 | -0.39(-1.73%) |
Dec 03, 2018 | 24.33 | 24.50 | 22.48 | 22.48 | 1,777,295 | -1.09(-4.62%) |
Nov 30, 2018 | 23.51 | 24.04 | 22.37 | 23.57 | 1,549,700 | -0.28(-1.17%) |
Nov 29, 2018 | 24.04 | 24.37 | 23.47 | 23.85 | 1,895,054 | -0.18(-0.75%) |
Nov 28, 2018 | 23.06 | 24.48 | 22.70 | 24.03 | 2,246,525 | +1.25(+5.49%) |
Nov 27, 2018 | 22.68 | 25.75 | 22.25 | 22.78 | 4,635,590 | +1.08(+4.98%) |
Nov 26, 2018 | 21.90 | 22.29 | 21.27 | 21.70 | 1,238,132 | -0.14(-0.64%) |
Nov 23, 2018 | 22.25 | 22.25 | 21.09 | 21.84 | 723,000 | -0.50(-2.24%) |
Nov 21, 2018 | 22.34 | 22.34 | 22.34 | 0 | +1.12(+5.28%) | |
Nov 20, 2018 | 21.40 | 21.75 | 20.05 | 21.22 | 2,460,833 | -0.78(-3.55%) |
Nov 19, 2018 | 24.74 | 25.00 | 21.80 | 22.00 | 3,320,712 | -3.31(-13.08%) |
Nov 16, 2018 | 24.64 | 25.90 | 24.52 | 25.31 | 1,486,600 | +0.67(+2.72%) |
Nov 15, 2018 | 23.50 | 24.82 | 23.12 | 24.64 | 1,079,153 | +1.20(+5.12%) |
Nov 14, 2018 | 25.00 | 25.30 | 23.37 | 23.44 | 2,032,184 | -1.36(-5.48%) |
Nov 13, 2018 | 25.09 | 25.89 | 24.75 | 24.80 | 620,595 | -0.21(-0.84%) |
Nov 12, 2018 | 27.52 | 27.67 | 24.16 | 25.01 | 2,864,354 | -2.36(-8.62%) |
Nov 09, 2018 | 28.55 | 28.59 | 27.00 | 27.37 | 2,457,000 | -0.33(-1.19%) |
Nov 08, 2018 | 27.70 | 28.23 | 26.25 | 27.70 | 4,920,801 | -1.70(-5.78%) |
Nov 07, 2018 | 30.50 | 30.75 | 29.35 | 29.40 | 622,462 | -1.07(-3.51%) |
Nov 06, 2018 | 30.69 | 30.94 | 29.51 | 30.47 | 462,688 | -0.28(-0.91%) |
Nov 05, 2018 | 30.35 | 31.72 | 29.96 | 30.75 | 693,835 | +0.62(+2.06%) |
Nov 02, 2018 | 29.86 | 30.62 | 29.60 | 30.13 | 872,600 | +0.71(+2.41%) |