Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.08 | 20.18 | 19.37 | 19.41 | 5,234,834 | -0.98(-4.81%) |
Jan 30, 2019 | 19.61 | 20.54 | 19.15 | 20.39 | 6,102,817 | -0.71(-3.39%) |
Jan 29, 2019 | 21.03 | 21.22 | 20.91 | 21.11 | 2,077,525 | +0.15(+0.70%) |
Jan 28, 2019 | 20.78 | 21.00 | 20.67 | 20.96 | 2,180,688 | +0.07(+0.35%) |
Jan 25, 2019 | 20.94 | 21.07 | 20.82 | 20.89 | 1,486,759 | +0.18(+0.89%) |
Jan 24, 2019 | 20.64 | 20.82 | 20.54 | 20.70 | 1,309,707 | +0.09(+0.44%) |
Jan 23, 2019 | 20.71 | 20.89 | 20.32 | 20.61 | 2,329,056 | -0.06(-0.31%) |
Jan 22, 2019 | 20.95 | 21.06 | 20.57 | 20.68 | 2,981,951 | -0.36(-1.70%) |
Jan 18, 2019 | 20.65 | 21.10 | 20.47 | 21.03 | 2,220,646 | +0.53(+2.59%) |
Jan 17, 2019 | 20.42 | 20.59 | 20.34 | 20.50 | 1,522,119 | +0.07(+0.36%) |
Jan 16, 2019 | 20.21 | 20.56 | 20.21 | 20.43 | 1,274,045 | +0.05(+0.27%) |
Jan 15, 2019 | 20.27 | 20.38 | 20.03 | 20.37 | 1,786,562 | +0.15(+0.73%) |
Jan 14, 2019 | 20.12 | 20.36 | 20.02 | 20.23 | 1,088,721 | +0.01(+0.05%) |
Jan 11, 2019 | 20.14 | 20.29 | 20.02 | 20.22 | 1,544,479 | +0.08(+0.41%) |
Jan 10, 2019 | 19.72 | 20.22 | 19.56 | 20.14 | 2,873,290 | +0.38(+1.90%) |
Jan 09, 2019 | 19.39 | 19.84 | 19.26 | 19.76 | 1,663,181 | +0.49(+2.57%) |
Jan 08, 2019 | 18.90 | 19.31 | 18.75 | 19.26 | 2,185,603 | +0.65(+3.50%) |
Jan 07, 2019 | 18.71 | 18.85 | 18.43 | 18.61 | 1,355,496 | +0.00(+0.00%) |
Jan 04, 2019 | 18.47 | 18.62 | 18.16 | 18.61 | 1,699,627 | +0.37(+2.05%) |
Jan 03, 2019 | 18.52 | 18.57 | 17.85 | 18.24 | 1,980,709 | -0.29(-1.57%) |
Jan 02, 2019 | 18.13 | 18.57 | 17.98 | 18.53 | 2,836,124 | +0.11(+0.59%) |
Dec 31, 2018 | 18.12 | 18.43 | 17.87 | 18.42 | 2,151,932 | +0.34(+1.87%) |
Dec 28, 2018 | 18.33 | 18.60 | 17.94 | 18.09 | 2,466,450 | -0.22(-1.20%) |
Dec 27, 2018 | 17.95 | 18.31 | 17.72 | 18.30 | 1,522,769 | +0.09(+0.50%) |
Dec 26, 2018 | 17.74 | 18.21 | 17.54 | 18.21 | 1,604,821 | +0.55(+3.10%) |
Dec 24, 2018 | 18.07 | 18.14 | 17.65 | 17.67 | 1,067,299 | -0.45(-2.47%) |
Dec 21, 2018 | 18.25 | 18.66 | 18.07 | 18.11 | 4,811,240 | -0.11(-0.60%) |
Dec 20, 2018 | 18.19 | 18.59 | 18.07 | 18.22 | 2,247,528 | +0.02(+0.10%) |
Dec 19, 2018 | 18.24 | 18.89 | 18.08 | 18.20 | 1,990,886 | +0.00(+0.00%) |
Dec 18, 2018 | 18.40 | 18.62 | 18.13 | 18.20 | 2,529,367 | -0.07(-0.40%) |
Dec 17, 2018 | 18.42 | 18.76 | 18.22 | 18.28 | 1,912,672 | -0.26(-1.43%) |
Dec 14, 2018 | 18.66 | 19.00 | 18.49 | 18.54 | 1,634,134 | -0.28(-1.50%) |
Dec 13, 2018 | 19.25 | 19.48 | 18.82 | 18.82 | 1,426,669 | -0.40(-2.09%) |
Dec 12, 2018 | 19.29 | 19.35 | 19.07 | 19.22 | 1,771,823 | +0.20(+1.05%) |
Dec 11, 2018 | 19.22 | 19.44 | 18.87 | 19.02 | 1,879,418 | +0.05(+0.29%) |
Dec 10, 2018 | 19.11 | 19.11 | 18.52 | 18.97 | 2,105,271 | -0.18(-0.95%) |
Dec 07, 2018 | 19.66 | 19.97 | 19.12 | 19.15 | 1,479,892 | -0.59(-3.00%) |
Dec 06, 2018 | 19.71 | 19.86 | 19.38 | 19.74 | 2,361,981 | -0.29(-1.46%) |
Dec 04, 2018 | 20.63 | 20.76 | 19.97 | 20.04 | 2,047,056 | -0.70(-3.38%) |
Dec 03, 2018 | 20.92 | 21.01 | 20.66 | 20.74 | 2,716,282 | +0.21(+1.02%) |
Nov 30, 2018 | 20.44 | 20.61 | 20.30 | 20.53 | 2,590,634 | +0.09(+0.45%) |
Nov 29, 2018 | 20.52 | 20.63 | 20.41 | 20.44 | 2,474,524 | -0.11(-0.53%) |
Nov 28, 2018 | 20.21 | 20.59 | 20.11 | 20.55 | 1,735,146 | +0.33(+1.62%) |
Nov 27, 2018 | 20.29 | 20.38 | 20.05 | 20.22 | 1,412,566 | -0.20(-0.98%) |
Nov 26, 2018 | 20.66 | 20.78 | 20.19 | 20.42 | 1,763,862 | -0.01(-0.04%) |
Nov 23, 2018 | 20.33 | 20.60 | 20.25 | 20.43 | 880,365 | +0.05(+0.27%) |
Nov 21, 2018 | 20.37 | 20.37 | 20.37 | 0 | +0.18(+0.90%) | |
Nov 20, 2018 | 20.40 | 20.76 | 20.05 | 20.19 | 1,869,914 | -0.46(-2.21%) |
Nov 19, 2018 | 20.53 | 20.83 | 20.42 | 20.65 | 1,950,729 | +0.13(+0.62%) |
Nov 16, 2018 | 20.58 | 20.87 | 20.46 | 20.52 | 2,358,393 | -0.27(-1.31%) |
Nov 15, 2018 | 20.45 | 20.82 | 20.06 | 20.79 | 2,563,521 | +0.21(+1.02%) |
Nov 14, 2018 | 20.37 | 20.71 | 20.30 | 20.58 | 2,762,913 | +0.46(+2.31%) |
Nov 13, 2018 | 19.84 | 20.37 | 19.84 | 20.12 | 2,112,249 | +0.22(+1.10%) |
Nov 12, 2018 | 19.81 | 20.23 | 19.71 | 19.90 | 2,534,835 | +0.00(+0.00%) |
Nov 09, 2018 | 19.94 | 20.05 | 19.59 | 19.90 | 2,311,220 | -0.16(-0.82%) |
Nov 08, 2018 | 19.47 | 20.15 | 19.47 | 20.06 | 1,097,705 | +0.09(+0.46%) |
Nov 07, 2018 | 19.73 | 19.98 | 19.45 | 19.97 | 2,199,889 | +0.31(+1.58%) |
Nov 06, 2018 | 19.80 | 19.95 | 19.57 | 19.66 | 1,855,069 | -0.10(-0.51%) |
Nov 05, 2018 | 19.61 | 19.84 | 19.43 | 19.76 | 2,606,959 | +0.18(+0.93%) |
Nov 02, 2018 | 19.74 | 19.78 | 19.30 | 19.58 | 2,180,893 | -0.04(-0.19%) |