Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.25 | 23.82 | 23.14 | 23.43 | 989,186 | +0.09(+0.39%) |
Jan 30, 2019 | 23.27 | 23.57 | 22.71 | 23.34 | 657,278 | +0.30(+1.30%) |
Jan 29, 2019 | 23.00 | 23.16 | 22.43 | 23.04 | 628,051 | +0.06(+0.26%) |
Jan 28, 2019 | 22.26 | 23.18 | 22.03 | 22.98 | 738,426 | +0.36(+1.59%) |
Jan 25, 2019 | 22.12 | 23.00 | 22.06 | 22.62 | 631,300 | +0.82(+3.76%) |
Jan 24, 2019 | 21.67 | 21.86 | 21.29 | 21.80 | 417,744 | +0.14(+0.65%) |
Jan 23, 2019 | 22.21 | 22.41 | 21.34 | 21.66 | 1,041,800 | -0.21(-0.96%) |
Jan 22, 2019 | 22.65 | 22.68 | 21.52 | 21.87 | 916,403 | -0.98(-4.29%) |
Jan 18, 2019 | 21.74 | 23.06 | 21.25 | 22.85 | 1,527,700 | +0.80(+3.63%) |
Jan 17, 2019 | 21.57 | 22.14 | 20.94 | 22.05 | 727,048 | +0.35(+1.61%) |
Jan 16, 2019 | 21.94 | 22.23 | 21.42 | 21.70 | 783,749 | -0.35(-1.59%) |
Jan 15, 2019 | 22.04 | 22.13 | 20.26 | 22.05 | 1,489,481 | +0.05(+0.23%) |
Jan 14, 2019 | 21.32 | 22.41 | 21.13 | 22.00 | 3,950,526 | +2.61(+13.46%) |
Jan 11, 2019 | 19.31 | 19.80 | 19.05 | 19.39 | 1,472,900 | -0.05(-0.26%) |
Jan 10, 2019 | 19.08 | 19.46 | 18.43 | 19.44 | 921,411 | -0.33(-1.67%) |
Jan 09, 2019 | 19.88 | 20.04 | 19.52 | 19.77 | 570,724 | -0.11(-0.55%) |
Jan 08, 2019 | 19.49 | 19.90 | 19.13 | 19.88 | 865,593 | +0.49(+2.53%) |
Jan 07, 2019 | 19.02 | 19.88 | 18.82 | 19.39 | 1,439,606 | +1.15(+6.30%) |
Jan 04, 2019 | 17.65 | 18.62 | 17.56 | 18.24 | 1,231,200 | +0.81(+4.65%) |
Jan 03, 2019 | 17.37 | 17.82 | 16.59 | 17.43 | 751,859 | -0.14(-0.80%) |
Jan 02, 2019 | 16.34 | 17.72 | 16.24 | 17.57 | 1,245,403 | +0.54(+3.17%) |
Dec 31, 2018 | 17.20 | 17.40 | 16.68 | 17.03 | 675,500 | -0.12(-0.70%) |
Dec 28, 2018 | 16.78 | 17.72 | 16.70 | 17.15 | 650,600 | +0.37(+2.21%) |
Dec 27, 2018 | 16.60 | 16.78 | 15.96 | 16.78 | 456,666 | -0.10(-0.59%) |
Dec 26, 2018 | 15.73 | 16.92 | 15.44 | 16.88 | 570,001 | +1.37(+8.83%) |
Dec 24, 2018 | 15.51 | 15.86 | 15.01 | 15.51 | 485,600 | -0.21(-1.34%) |
Dec 21, 2018 | 16.46 | 16.61 | 15.65 | 15.72 | 1,346,300 | -0.60(-3.68%) |
Dec 20, 2018 | 16.29 | 16.80 | 15.72 | 16.32 | 911,085 | -0.10(-0.61%) |
Dec 19, 2018 | 16.68 | 17.12 | 16.27 | 16.42 | 1,263,121 | -0.27(-1.62%) |
Dec 18, 2018 | 16.16 | 17.22 | 16.12 | 16.69 | 1,041,282 | +0.78(+4.90%) |
Dec 17, 2018 | 16.57 | 16.76 | 15.69 | 15.91 | 1,529,042 | -0.96(-5.69%) |
Dec 14, 2018 | 16.39 | 17.36 | 16.39 | 16.87 | 1,305,100 | +0.30(+1.81%) |
Dec 13, 2018 | 18.34 | 18.42 | 16.41 | 16.57 | 2,208,178 | -1.68(-9.21%) |
Dec 12, 2018 | 18.95 | 19.18 | 18.14 | 18.25 | 1,511,925 | -0.62(-3.29%) |
Dec 11, 2018 | 19.63 | 19.96 | 18.63 | 18.87 | 1,261,943 | -0.27(-1.41%) |
Dec 10, 2018 | 20.25 | 20.66 | 19.14 | 19.14 | 1,102,012 | -1.11(-5.48%) |
Dec 07, 2018 | 22.17 | 22.68 | 19.88 | 20.25 | 1,191,900 | -1.75(-7.95%) |
Dec 06, 2018 | 22.01 | 22.48 | 21.47 | 22.00 | 946,685 | -0.59(-2.61%) |
Dec 04, 2018 | 24.12 | 24.12 | 22.24 | 22.59 | 1,178,500 | -1.62(-6.69%) |
Dec 03, 2018 | 23.38 | 24.46 | 23.11 | 24.21 | 1,204,807 | +1.57(+6.93%) |
Nov 30, 2018 | 22.16 | 22.65 | 21.66 | 22.64 | 794,900 | +0.40(+1.80%) |
Nov 29, 2018 | 22.00 | 22.59 | 21.72 | 22.24 | 864,227 | +0.22(+1.00%) |
Nov 28, 2018 | 21.11 | 22.04 | 20.83 | 22.02 | 593,751 | +1.01(+4.81%) |
Nov 27, 2018 | 21.20 | 21.30 | 20.81 | 21.01 | 514,240 | -0.53(-2.46%) |
Nov 26, 2018 | 20.79 | 21.68 | 20.79 | 21.54 | 932,014 | +1.00(+4.87%) |
Nov 23, 2018 | 20.25 | 20.81 | 20.18 | 20.54 | 257,800 | -0.17(-0.82%) |
Nov 21, 2018 | 20.71 | 20.71 | 20.71 | 0 | +1.53(+7.98%) | |
Nov 20, 2018 | 19.81 | 20.46 | 19.10 | 19.18 | 1,180,647 | -1.53(-7.39%) |
Nov 19, 2018 | 21.51 | 21.92 | 20.08 | 20.71 | 1,416,428 | -0.44(-2.08%) |
Nov 16, 2018 | 21.89 | 22.10 | 21.11 | 21.15 | 876,400 | -0.96(-4.34%) |
Nov 15, 2018 | 22.50 | 22.69 | 21.71 | 22.11 | 1,190,211 | -0.46(-2.04%) |
Nov 14, 2018 | 25.12 | 25.80 | 22.32 | 22.57 | 1,352,108 | -2.33(-9.36%) |
Nov 13, 2018 | 25.36 | 26.11 | 24.79 | 24.90 | 902,368 | -0.25(-0.99%) |
Nov 12, 2018 | 25.18 | 25.77 | 24.37 | 25.15 | 606,913 | -0.02(-0.08%) |
Nov 09, 2018 | 25.85 | 26.26 | 24.68 | 25.17 | 350,000 | -0.82(-3.16%) |
Nov 08, 2018 | 25.55 | 26.60 | 25.55 | 25.99 | 719,060 | +0.51(+2.00%) |
Nov 07, 2018 | 25.25 | 25.54 | 24.68 | 25.48 | 388,811 | +0.34(+1.35%) |
Nov 06, 2018 | 25.83 | 26.00 | 24.89 | 25.14 | 384,971 | -0.69(-2.67%) |
Nov 05, 2018 | 25.66 | 25.91 | 25.20 | 25.83 | 383,000 | +0.18(+0.70%) |
Nov 02, 2018 | 25.50 | 26.10 | 24.92 | 25.65 | 457,500 | +0.28(+1.10%) |