Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.64 | 18.95 | 18.62 | 18.82 | 3,723,182 | +0.11(+0.59%) |
Jan 30, 2019 | 18.65 | 18.93 | 18.30 | 18.71 | 4,591,427 | +0.32(+1.74%) |
Jan 29, 2019 | 18.40 | 18.68 | 18.32 | 18.39 | 5,557,776 | +0.13(+0.71%) |
Jan 28, 2019 | 18.30 | 18.52 | 18.06 | 18.26 | 3,779,223 | -0.28(-1.51%) |
Jan 25, 2019 | 18.60 | 18.90 | 18.50 | 18.54 | 7,882,600 | +0.14(+0.76%) |
Jan 24, 2019 | 18.05 | 18.56 | 17.59 | 18.40 | 7,354,222 | +0.35(+1.94%) |
Jan 23, 2019 | 17.28 | 18.30 | 17.28 | 18.05 | 13,053,319 | +0.96(+5.62%) |
Jan 22, 2019 | 16.70 | 17.49 | 16.12 | 17.09 | 42,344,368 | -3.25(-15.98%) |
Jan 18, 2019 | 20.37 | 20.61 | 20.22 | 20.34 | 6,283,700 | +0.16(+0.79%) |
Jan 17, 2019 | 20.00 | 20.37 | 20.00 | 20.18 | 5,377,103 | +0.08(+0.40%) |
Jan 16, 2019 | 20.10 | 20.37 | 19.83 | 20.10 | 5,296,007 | +0.03(+0.15%) |
Jan 15, 2019 | 19.33 | 20.30 | 19.03 | 20.07 | 12,567,588 | +0.70(+3.61%) |
Jan 14, 2019 | 19.29 | 19.53 | 19.04 | 19.37 | 3,822,469 | -0.31(-1.58%) |
Jan 11, 2019 | 19.35 | 19.79 | 19.35 | 19.68 | 2,762,400 | +0.07(+0.36%) |
Jan 10, 2019 | 19.43 | 19.72 | 18.95 | 19.61 | 3,843,190 | +0.09(+0.46%) |
Jan 09, 2019 | 19.72 | 19.82 | 19.47 | 19.52 | 3,162,137 | +0.05(+0.26%) |
Jan 08, 2019 | 19.63 | 19.76 | 19.43 | 19.47 | 4,037,702 | +0.06(+0.31%) |
Jan 07, 2019 | 18.93 | 19.50 | 18.78 | 19.41 | 4,654,842 | +0.45(+2.37%) |
Jan 04, 2019 | 18.67 | 19.35 | 18.62 | 18.96 | 5,840,500 | +0.53(+2.88%) |
Jan 03, 2019 | 18.59 | 18.62 | 18.00 | 18.43 | 6,022,476 | -0.13(-0.70%) |
Jan 02, 2019 | 16.65 | 18.60 | 16.54 | 18.56 | 11,170,487 | +1.70(+10.08%) |
Dec 31, 2018 | 16.78 | 16.91 | 16.35 | 16.86 | 5,099,500 | +0.10(+0.60%) |
Dec 28, 2018 | 17.10 | 17.26 | 16.69 | 16.76 | 2,868,900 | -0.27(-1.59%) |
Dec 27, 2018 | 16.58 | 17.04 | 16.25 | 17.03 | 3,833,370 | +0.19(+1.13%) |
Dec 26, 2018 | 16.29 | 16.84 | 15.63 | 16.84 | 4,760,934 | +0.70(+4.34%) |
Dec 24, 2018 | 16.73 | 16.84 | 16.10 | 16.14 | 2,468,200 | -0.84(-4.95%) |
Dec 21, 2018 | 17.50 | 17.95 | 16.91 | 16.98 | 10,688,400 | -0.58(-3.30%) |
Dec 20, 2018 | 18.09 | 18.16 | 17.29 | 17.56 | 5,992,914 | -0.36(-2.01%) |
Dec 19, 2018 | 18.67 | 18.99 | 17.85 | 17.92 | 5,328,918 | -0.78(-4.17%) |
Dec 18, 2018 | 19.38 | 19.55 | 18.61 | 18.70 | 4,571,657 | -0.45(-2.35%) |
Dec 17, 2018 | 19.66 | 20.06 | 18.96 | 19.15 | 5,956,808 | -0.59(-2.99%) |
Dec 14, 2018 | 19.80 | 20.18 | 19.65 | 19.74 | 6,389,000 | -0.20(-1.00%) |
Dec 13, 2018 | 20.30 | 20.49 | 19.82 | 19.94 | 2,903,423 | -0.32(-1.58%) |
Dec 12, 2018 | 20.50 | 20.62 | 20.17 | 20.26 | 4,297,614 | +0.12(+0.60%) |
Dec 11, 2018 | 20.32 | 20.67 | 19.82 | 20.14 | 3,733,818 | +0.25(+1.26%) |
Dec 10, 2018 | 20.23 | 20.35 | 19.48 | 19.89 | 5,585,428 | -0.40(-1.97%) |
Dec 07, 2018 | 20.55 | 20.78 | 20.21 | 20.29 | 4,059,000 | -0.24(-1.17%) |
Dec 06, 2018 | 20.38 | 20.71 | 20.17 | 20.53 | 5,164,997 | -0.32(-1.53%) |
Dec 04, 2018 | 21.52 | 21.67 | 20.59 | 20.85 | 4,588,500 | -0.67(-3.11%) |
Dec 03, 2018 | 21.58 | 21.74 | 21.06 | 21.52 | 6,172,127 | +0.04(+0.19%) |
Nov 30, 2018 | 21.26 | 21.49 | 20.93 | 21.48 | 4,514,500 | +0.14(+0.66%) |
Nov 29, 2018 | 20.75 | 21.69 | 20.55 | 21.34 | 8,138,241 | +0.52(+2.50%) |
Nov 28, 2018 | 20.45 | 20.97 | 20.32 | 20.82 | 3,230,888 | +0.44(+2.16%) |
Nov 27, 2018 | 20.26 | 20.41 | 20.01 | 20.38 | 4,917,013 | -0.08(-0.39%) |
Nov 26, 2018 | 20.71 | 20.77 | 20.32 | 20.46 | 2,679,654 | -0.04(-0.20%) |
Nov 23, 2018 | 20.36 | 20.55 | 20.29 | 20.50 | 1,396,000 | +0.01(+0.05%) |
Nov 21, 2018 | 20.49 | 20.49 | 20.49 | 0 | +0.65(+3.28%) | |
Nov 20, 2018 | 19.98 | 20.35 | 19.75 | 19.84 | 4,504,862 | -0.50(-2.46%) |
Nov 19, 2018 | 20.15 | 21.30 | 19.90 | 20.34 | 8,067,245 | +0.19(+0.94%) |
Nov 16, 2018 | 20.50 | 20.62 | 20.01 | 20.15 | 5,310,800 | -0.51(-2.47%) |
Nov 15, 2018 | 20.09 | 20.73 | 19.82 | 20.66 | 3,780,814 | +0.32(+1.57%) |
Nov 14, 2018 | 20.41 | 20.71 | 20.10 | 20.34 | 5,339,251 | +0.23(+1.14%) |
Nov 13, 2018 | 20.11 | 20.64 | 19.92 | 20.11 | 5,076,698 | +0.03(+0.15%) |
Nov 12, 2018 | 20.65 | 20.68 | 20.02 | 20.08 | 4,039,030 | -0.69(-3.32%) |
Nov 09, 2018 | 20.83 | 21.03 | 20.44 | 20.77 | 3,391,900 | -0.28(-1.33%) |
Nov 08, 2018 | 21.10 | 21.23 | 20.77 | 21.05 | 9,116,675 | -0.09(-0.43%) |
Nov 07, 2018 | 21.04 | 21.34 | 20.87 | 21.14 | 5,602,870 | +0.22(+1.05%) |
Nov 06, 2018 | 20.77 | 21.25 | 20.70 | 20.92 | 7,787,969 | +0.16(+0.77%) |
Nov 05, 2018 | 20.92 | 21.03 | 20.13 | 20.76 | 6,611,566 | -0.40(-1.89%) |
Nov 02, 2018 | 21.44 | 21.72 | 21.00 | 21.16 | 4,190,200 | -0.11(-0.52%) |