Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.62 | 20.62 | 20.29 | 20.39 | 19,129,200 | -0.19(-0.90%) |
Jan 30, 2019 | 20.38 | 20.69 | 20.27 | 20.58 | 20,135,586 | +0.27(+1.35%) |
Jan 29, 2019 | 20.44 | 20.52 | 20.28 | 20.30 | 14,196,326 | -0.06(-0.29%) |
Jan 28, 2019 | 20.29 | 20.45 | 20.18 | 20.36 | 13,775,424 | -0.18(-0.89%) |
Jan 25, 2019 | 20.35 | 20.78 | 20.27 | 20.55 | 25,915,992 | +0.36(+1.77%) |
Jan 24, 2019 | 20.35 | 20.39 | 20.06 | 20.19 | 22,864,840 | -0.01(-0.05%) |
Jan 23, 2019 | 20.51 | 20.61 | 19.90 | 20.20 | 16,996,978 | -0.23(-1.14%) |
Jan 22, 2019 | 20.83 | 20.87 | 20.30 | 20.43 | 20,234,478 | -0.47(-2.27%) |
Jan 18, 2019 | 20.30 | 21.03 | 20.29 | 20.91 | 24,768,674 | +0.70(+3.49%) |
Jan 17, 2019 | 19.85 | 20.26 | 19.60 | 20.20 | 36,248,152 | -0.09(-0.44%) |
Jan 16, 2019 | 20.22 | 20.38 | 20.12 | 20.29 | 18,610,986 | +0.08(+0.41%) |
Jan 15, 2019 | 20.26 | 20.31 | 19.96 | 20.21 | 13,461,450 | -0.05(-0.24%) |
Jan 14, 2019 | 20.14 | 20.35 | 20.08 | 20.26 | 14,424,972 | +0.02(+0.08%) |
Jan 11, 2019 | 20.01 | 20.35 | 19.96 | 20.24 | 12,359,528 | +0.16(+0.82%) |
Jan 10, 2019 | 19.81 | 20.17 | 19.67 | 20.08 | 17,411,314 | +0.22(+1.11%) |
Jan 09, 2019 | 19.78 | 19.95 | 19.59 | 19.86 | 14,275,321 | +0.20(+0.99%) |
Jan 08, 2019 | 19.80 | 19.92 | 19.44 | 19.66 | 16,364,942 | +0.28(+1.44%) |
Jan 07, 2019 | 19.38 | 19.58 | 19.04 | 19.38 | 20,094,090 | -0.11(-0.54%) |
Jan 04, 2019 | 18.93 | 19.50 | 18.79 | 19.49 | 19,914,882 | +0.56(+2.97%) |
Jan 03, 2019 | 19.04 | 19.18 | 18.73 | 18.93 | 25,280,568 | -0.30(-1.57%) |
Jan 02, 2019 | 18.86 | 19.32 | 18.63 | 19.23 | 16,151,207 | -0.06(-0.29%) |
Dec 31, 2018 | 19.40 | 19.48 | 19.10 | 19.28 | 11,099,443 | +0.02(+0.08%) |
Dec 28, 2018 | 19.40 | 19.55 | 19.16 | 19.27 | 11,006,008 | +0.01(+0.03%) |
Dec 27, 2018 | 18.90 | 19.27 | 18.51 | 19.26 | 13,436,831 | +0.11(+0.55%) |
Dec 26, 2018 | 18.36 | 19.16 | 18.15 | 19.16 | 16,326,231 | +0.92(+5.04%) |
Dec 24, 2018 | 18.75 | 18.78 | 18.21 | 18.24 | 9,785,875 | -0.60(-3.20%) |
Dec 21, 2018 | 19.19 | 19.47 | 18.77 | 18.84 | 32,232,526 | -0.28(-1.48%) |
Dec 20, 2018 | 19.21 | 19.37 | 18.88 | 19.12 | 27,356,858 | -0.14(-0.71%) |
Dec 19, 2018 | 19.73 | 20.35 | 19.15 | 19.26 | 23,589,184 | -0.57(-2.88%) |
Dec 18, 2018 | 20.23 | 20.40 | 19.66 | 19.83 | 20,841,716 | -0.25(-1.22%) |
Dec 17, 2018 | 20.32 | 20.34 | 19.88 | 20.08 | 28,489,326 | -0.36(-1.75%) |
Dec 14, 2018 | 21.19 | 21.19 | 20.35 | 20.43 | 18,436,030 | -0.93(-4.37%) |
Dec 13, 2018 | 21.51 | 21.61 | 21.09 | 21.37 | 14,569,216 | -0.01(-0.06%) |
Dec 12, 2018 | 21.50 | 21.85 | 21.37 | 21.38 | 17,843,258 | +0.25(+1.16%) |
Dec 11, 2018 | 21.57 | 21.69 | 21.00 | 21.13 | 11,987,557 | -0.07(-0.31%) |
Dec 10, 2018 | 21.02 | 21.28 | 20.62 | 21.20 | 16,953,454 | +0.08(+0.40%) |
Dec 07, 2018 | 21.55 | 21.85 | 21.10 | 21.11 | 26,470,480 | -0.56(-2.56%) |
Dec 06, 2018 | 21.52 | 21.67 | 21.18 | 21.67 | 29,368,064 | -0.24(-1.10%) |
Dec 04, 2018 | 22.73 | 22.80 | 21.86 | 21.91 | 21,972,064 | -0.79(-3.49%) |
Dec 03, 2018 | 22.91 | 22.94 | 22.60 | 22.70 | 27,436,378 | +0.16(+0.72%) |
Nov 30, 2018 | 22.27 | 22.69 | 22.24 | 22.54 | 21,974,964 | +0.27(+1.20%) |
Nov 29, 2018 | 22.40 | 22.56 | 22.20 | 22.28 | 12,421,959 | -0.24(-1.05%) |
Nov 28, 2018 | 21.79 | 22.52 | 21.69 | 22.51 | 16,510,482 | +0.72(+3.32%) |
Nov 27, 2018 | 21.65 | 21.89 | 21.62 | 21.79 | 13,088,955 | -0.00(-0.01%) |
Nov 26, 2018 | 21.78 | 21.99 | 21.71 | 21.79 | 11,607,253 | +0.20(+0.92%) |
Nov 23, 2018 | 21.47 | 21.73 | 21.35 | 21.59 | 7,096,429 | -0.13(-0.61%) |
Nov 21, 2018 | 21.73 | 21.73 | 21.73 | 0 | +0.31(+1.43%) | |
Nov 20, 2018 | 22.23 | 22.33 | 21.33 | 21.42 | 22,245,660 | -0.88(-3.97%) |
Nov 19, 2018 | 22.41 | 22.53 | 22.05 | 22.30 | 24,149,190 | -0.16(-0.73%) |
Nov 16, 2018 | 22.36 | 22.78 | 22.27 | 22.47 | 15,062,825 | +0.12(+0.54%) |
Nov 15, 2018 | 21.62 | 22.43 | 21.50 | 22.35 | 16,867,130 | +0.53(+2.44%) |
Nov 14, 2018 | 22.01 | 22.23 | 21.69 | 21.82 | 18,020,368 | +0.07(+0.31%) |
Nov 13, 2018 | 21.69 | 22.08 | 21.55 | 21.75 | 14,766,225 | +0.20(+0.92%) |
Nov 12, 2018 | 21.86 | 22.05 | 21.51 | 21.55 | 13,055,895 | -0.32(-1.44%) |
Nov 09, 2018 | 21.99 | 22.13 | 21.62 | 21.86 | 18,149,396 | -0.31(-1.41%) |
Nov 08, 2018 | 22.29 | 22.52 | 22.04 | 22.18 | 12,596,981 | -0.20(-0.88%) |
Nov 07, 2018 | 22.03 | 22.43 | 21.89 | 22.38 | 17,257,990 | +0.60(+2.76%) |
Nov 06, 2018 | 21.39 | 21.81 | 21.37 | 21.78 | 14,190,358 | +0.40(+1.85%) |
Nov 05, 2018 | 21.58 | 21.71 | 21.38 | 21.38 | 17,653,392 | -0.03(-0.13%) |
Nov 02, 2018 | 21.68 | 21.81 | 21.22 | 21.41 | 16,981,470 | -0.13(-0.59%) |