Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.85 | 21.50 | 20.85 | 21.39 | 279,858 | +0.32(+1.52%) |
Jan 30, 2019 | 20.65 | 21.17 | 20.41 | 21.07 | 302,739 | +0.50(+2.43%) |
Jan 29, 2019 | 20.09 | 20.66 | 19.86 | 20.57 | 642,333 | +0.64(+3.21%) |
Jan 28, 2019 | 21.16 | 21.16 | 19.86 | 19.93 | 377,644 | -1.24(-5.86%) |
Jan 25, 2019 | 20.83 | 21.33 | 20.01 | 21.17 | 325,000 | +0.56(+2.72%) |
Jan 24, 2019 | 19.85 | 20.95 | 19.56 | 20.61 | 282,992 | +0.59(+2.95%) |
Jan 23, 2019 | 18.91 | 20.27 | 18.91 | 20.02 | 418,432 | +0.44(+2.25%) |
Jan 22, 2019 | 20.07 | 20.83 | 19.17 | 19.58 | 490,761 | -0.55(-2.73%) |
Jan 18, 2019 | 20.03 | 20.57 | 19.42 | 20.13 | 200,500 | +0.22(+1.10%) |
Jan 17, 2019 | 19.65 | 20.87 | 19.39 | 19.91 | 241,280 | +0.15(+0.76%) |
Jan 16, 2019 | 19.72 | 20.03 | 19.34 | 19.76 | 221,024 | +0.02(+0.10%) |
Jan 15, 2019 | 19.36 | 19.99 | 19.03 | 19.74 | 131,516 | +0.28(+1.44%) |
Jan 14, 2019 | 19.55 | 20.15 | 19.30 | 19.46 | 241,305 | -0.27(-1.37%) |
Jan 11, 2019 | 20.25 | 20.66 | 19.55 | 19.73 | 184,900 | -0.76(-3.71%) |
Jan 10, 2019 | 19.75 | 20.67 | 19.01 | 20.49 | 277,751 | +0.58(+2.91%) |
Jan 09, 2019 | 19.72 | 20.29 | 19.41 | 19.91 | 310,750 | +0.32(+1.63%) |
Jan 08, 2019 | 20.05 | 20.54 | 19.26 | 19.59 | 521,676 | -0.21(-1.06%) |
Jan 07, 2019 | 19.28 | 20.02 | 18.68 | 19.80 | 508,578 | +0.61(+3.18%) |
Jan 04, 2019 | 18.94 | 19.68 | 18.64 | 19.19 | 600,000 | +0.69(+3.73%) |
Jan 03, 2019 | 19.66 | 19.66 | 18.10 | 18.50 | 469,915 | -1.06(-5.42%) |
Jan 02, 2019 | 18.75 | 19.56 | 17.87 | 19.56 | 314,685 | +0.41(+2.14%) |
Dec 31, 2018 | 18.88 | 19.34 | 18.29 | 19.15 | 353,300 | +0.41(+2.19%) |
Dec 28, 2018 | 19.55 | 19.69 | 18.11 | 18.74 | 487,100 | -0.37(-1.94%) |
Dec 27, 2018 | 18.70 | 19.67 | 17.64 | 19.11 | 604,072 | +0.01(+0.05%) |
Dec 26, 2018 | 17.15 | 19.10 | 16.70 | 19.10 | 404,382 | +2.14(+12.62%) |
Dec 24, 2018 | 16.65 | 17.98 | 16.48 | 16.96 | 275,100 | -0.05(-0.29%) |
Dec 21, 2018 | 16.76 | 17.35 | 15.21 | 17.01 | 2,126,500 | +0.50(+3.03%) |
Dec 20, 2018 | 19.99 | 21.00 | 16.27 | 16.51 | 2,979,704 | -12.24(-42.57%) |
Dec 19, 2018 | 28.59 | 30.28 | 28.50 | 28.75 | 409,692 | +0.25(+0.88%) |
Dec 18, 2018 | 28.20 | 29.10 | 27.70 | 28.50 | 385,390 | +0.22(+0.78%) |
Dec 17, 2018 | 30.00 | 30.44 | 27.98 | 28.28 | 318,805 | -2.23(-7.31%) |
Dec 14, 2018 | 30.90 | 31.44 | 29.99 | 30.51 | 351,100 | -0.70(-2.24%) |
Dec 13, 2018 | 33.99 | 34.93 | 31.20 | 31.21 | 350,378 | -2.90(-8.50%) |
Dec 12, 2018 | 34.50 | 35.00 | 33.55 | 34.11 | 354,273 | +0.95(+2.86%) |
Dec 11, 2018 | 33.10 | 33.66 | 32.53 | 33.16 | 405,014 | +0.16(+0.48%) |
Dec 10, 2018 | 32.60 | 35.00 | 31.56 | 33.00 | 332,320 | +0.55(+1.69%) |
Dec 07, 2018 | 34.37 | 35.53 | 32.00 | 32.45 | 329,300 | -2.48(-7.10%) |
Dec 06, 2018 | 34.00 | 35.22 | 32.90 | 34.93 | 508,147 | +0.44(+1.28%) |
Dec 04, 2018 | 38.99 | 40.85 | 34.03 | 34.49 | 942,500 | -0.99(-2.79%) |
Dec 03, 2018 | 38.74 | 39.28 | 35.36 | 35.48 | 258,763 | -2.75(-7.19%) |
Nov 30, 2018 | 39.31 | 41.45 | 38.02 | 38.23 | 197,100 | -1.19(-3.02%) |
Nov 29, 2018 | 37.58 | 40.41 | 37.16 | 39.42 | 334,892 | +1.62(+4.29%) |
Nov 28, 2018 | 35.58 | 38.28 | 35.56 | 37.80 | 393,724 | +2.41(+6.81%) |
Nov 27, 2018 | 37.00 | 37.00 | 29.66 | 35.39 | 1,653,356 | -4.54(-11.37%) |
Nov 26, 2018 | 39.42 | 40.24 | 38.56 | 39.93 | 264,962 | +0.90(+2.31%) |
Nov 23, 2018 | 38.28 | 39.73 | 38.28 | 39.03 | 134,600 | +0.19(+0.49%) |
Nov 21, 2018 | 38.84 | 38.84 | 38.84 | 0 | +0.68(+1.78%) | |
Nov 20, 2018 | 37.23 | 39.24 | 36.07 | 38.16 | 191,857 | +0.22(+0.58%) |
Nov 19, 2018 | 41.41 | 42.80 | 37.51 | 37.94 | 315,985 | -3.41(-8.25%) |
Nov 16, 2018 | 41.40 | 42.38 | 40.90 | 41.35 | 255,400 | -0.46(-1.10%) |
Nov 15, 2018 | 39.62 | 42.12 | 39.07 | 41.81 | 245,099 | +1.39(+3.44%) |
Nov 14, 2018 | 44.08 | 44.08 | 38.00 | 40.42 | 338,301 | -3.09(-7.10%) |
Nov 13, 2018 | 43.45 | 44.54 | 42.80 | 43.51 | 139,440 | +0.24(+0.55%) |
Nov 12, 2018 | 45.75 | 46.38 | 40.82 | 43.27 | 529,459 | -2.40(-5.26%) |
Nov 09, 2018 | 45.07 | 46.50 | 44.30 | 45.67 | 178,200 | +0.38(+0.84%) |
Nov 08, 2018 | 44.23 | 45.87 | 41.96 | 45.29 | 262,763 | +2.09(+4.84%) |
Nov 07, 2018 | 43.19 | 44.30 | 42.15 | 43.20 | 329,925 | +0.48(+1.12%) |
Nov 06, 2018 | 43.01 | 43.76 | 40.58 | 42.72 | 270,376 | -0.22(-0.51%) |
Nov 05, 2018 | 41.38 | 43.17 | 40.56 | 42.94 | 273,389 | +1.12(+2.68%) |
Nov 02, 2018 | 42.02 | 43.00 | 40.87 | 41.82 | 176,000 | +0.34(+0.82%) |