Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.79 | 21.26 | 20.69 | 20.83 | 5,343,563 | -0.10(-0.49%) |
Jan 30, 2019 | 20.96 | 21.03 | 20.59 | 20.94 | 4,971,051 | +0.09(+0.45%) |
Jan 29, 2019 | 21.11 | 21.24 | 20.81 | 20.84 | 2,403,824 | -0.30(-1.40%) |
Jan 28, 2019 | 20.91 | 21.21 | 20.87 | 21.14 | 2,649,019 | -0.05(-0.22%) |
Jan 25, 2019 | 20.98 | 21.31 | 20.88 | 21.19 | 3,020,510 | +0.44(+2.10%) |
Jan 24, 2019 | 20.65 | 20.95 | 20.55 | 20.75 | 2,043,946 | +0.07(+0.31%) |
Jan 23, 2019 | 20.63 | 20.84 | 20.37 | 20.69 | 3,196,362 | +0.12(+0.59%) |
Jan 22, 2019 | 20.86 | 21.30 | 20.43 | 20.57 | 4,115,820 | -0.61(-2.89%) |
Jan 18, 2019 | 21.13 | 21.26 | 20.90 | 21.18 | 5,591,802 | +0.16(+0.75%) |
Jan 17, 2019 | 20.39 | 21.18 | 20.37 | 21.02 | 7,182,297 | +0.37(+1.80%) |
Jan 16, 2019 | 20.09 | 20.82 | 20.08 | 20.65 | 7,244,131 | +1.07(+5.45%) |
Jan 15, 2019 | 19.25 | 19.62 | 19.25 | 19.58 | 2,496,757 | +0.32(+1.64%) |
Jan 14, 2019 | 19.23 | 19.54 | 19.19 | 19.27 | 2,786,318 | -0.13(-0.67%) |
Jan 11, 2019 | 19.44 | 19.63 | 19.21 | 19.40 | 3,281,486 | -0.20(-1.04%) |
Jan 10, 2019 | 19.65 | 19.96 | 19.54 | 19.60 | 2,964,151 | -0.33(-1.68%) |
Jan 09, 2019 | 19.77 | 20.16 | 19.54 | 19.93 | 3,877,651 | +0.32(+1.66%) |
Jan 08, 2019 | 19.41 | 19.70 | 19.28 | 19.61 | 4,584,063 | +0.41(+2.13%) |
Jan 07, 2019 | 18.56 | 19.21 | 18.44 | 19.20 | 4,898,539 | +0.64(+3.45%) |
Jan 04, 2019 | 17.68 | 18.69 | 17.64 | 18.56 | 6,548,318 | +1.20(+6.89%) |
Jan 03, 2019 | 18.03 | 18.08 | 17.24 | 17.36 | 4,271,602 | -0.84(-4.64%) |
Jan 02, 2019 | 17.92 | 18.47 | 17.67 | 18.21 | 2,796,953 | -0.01(-0.05%) |
Dec 31, 2018 | 18.33 | 18.47 | 17.84 | 18.22 | 3,436,757 | -0.01(-0.05%) |
Dec 28, 2018 | 18.56 | 18.64 | 17.97 | 18.23 | 5,978,093 | -0.19(-1.01%) |
Dec 27, 2018 | 17.76 | 18.41 | 17.75 | 18.41 | 5,014,529 | +0.20(+1.12%) |
Dec 26, 2018 | 17.35 | 18.25 | 16.98 | 18.21 | 6,314,267 | +0.87(+5.03%) |
Dec 24, 2018 | 17.48 | 17.71 | 17.17 | 17.34 | 2,805,652 | -0.32(-1.79%) |
Dec 21, 2018 | 17.73 | 18.26 | 17.57 | 17.65 | 5,516,160 | -0.08(-0.47%) |
Dec 20, 2018 | 17.82 | 18.00 | 17.51 | 17.74 | 7,996,992 | -0.22(-1.24%) |
Dec 19, 2018 | 18.42 | 18.66 | 17.77 | 17.96 | 5,356,818 | -0.52(-2.81%) |
Dec 18, 2018 | 18.51 | 18.66 | 18.36 | 18.48 | 4,996,850 | +0.10(+0.56%) |
Dec 17, 2018 | 18.51 | 18.78 | 18.25 | 18.38 | 6,023,196 | -0.30(-1.59%) |
Dec 14, 2018 | 19.03 | 19.31 | 18.56 | 18.67 | 5,830,581 | -0.62(-3.22%) |
Dec 13, 2018 | 19.72 | 19.82 | 19.11 | 19.29 | 2,534,312 | -0.33(-1.70%) |
Dec 12, 2018 | 19.76 | 20.05 | 19.62 | 19.63 | 1,977,294 | +0.22(+1.15%) |
Dec 11, 2018 | 19.91 | 19.98 | 19.11 | 19.41 | 4,284,669 | -0.19(-0.95%) |
Dec 10, 2018 | 19.49 | 19.67 | 18.80 | 19.59 | 4,790,596 | +0.10(+0.52%) |
Dec 07, 2018 | 19.97 | 20.29 | 19.46 | 19.49 | 4,909,838 | -0.57(-2.82%) |
Dec 06, 2018 | 20.05 | 20.08 | 19.30 | 20.06 | 5,853,897 | -0.55(-2.66%) |
Dec 04, 2018 | 21.79 | 21.95 | 20.52 | 20.60 | 4,512,771 | -1.35(-6.13%) |
Dec 03, 2018 | 21.68 | 21.99 | 21.49 | 21.95 | 4,647,507 | +0.68(+3.19%) |
Nov 30, 2018 | 21.07 | 21.62 | 20.97 | 21.27 | 7,571,102 | +0.17(+0.79%) |
Nov 29, 2018 | 21.24 | 21.44 | 21.07 | 21.10 | 2,144,980 | -0.24(-1.13%) |
Nov 28, 2018 | 20.88 | 21.40 | 20.44 | 21.35 | 3,446,055 | +0.63(+3.05%) |
Nov 27, 2018 | 20.84 | 21.05 | 20.70 | 20.71 | 1,719,651 | -0.33(-1.59%) |
Nov 26, 2018 | 20.79 | 21.10 | 20.69 | 21.05 | 2,796,097 | +0.48(+2.35%) |
Nov 23, 2018 | 20.06 | 20.74 | 20.04 | 20.57 | 1,595,056 | +0.39(+1.93%) |
Nov 21, 2018 | 20.18 | 20.18 | 20.18 | 0 | +0.74(+3.82%) | |
Nov 20, 2018 | 19.18 | 19.56 | 18.95 | 19.43 | 6,006,944 | -0.15(-0.76%) |
Nov 19, 2018 | 20.19 | 20.25 | 19.54 | 19.58 | 8,228,261 | -0.68(-3.34%) |
Nov 16, 2018 | 20.65 | 20.67 | 20.22 | 20.26 | 4,234,662 | -0.44(-2.11%) |
Nov 15, 2018 | 20.67 | 20.91 | 20.29 | 20.70 | 5,175,969 | -0.11(-0.54%) |
Nov 14, 2018 | 21.19 | 21.72 | 20.77 | 20.81 | 4,893,151 | -0.42(-1.97%) |
Nov 13, 2018 | 21.34 | 21.70 | 21.11 | 21.22 | 6,980,304 | +0.06(+0.26%) |
Nov 12, 2018 | 21.98 | 21.99 | 21.10 | 21.17 | 4,248,893 | -0.91(-4.12%) |
Nov 09, 2018 | 22.44 | 22.62 | 21.88 | 22.08 | 2,690,465 | -0.60(-2.66%) |
Nov 08, 2018 | 23.11 | 23.15 | 22.52 | 22.68 | 4,648,625 | -0.28(-1.21%) |
Nov 07, 2018 | 22.43 | 23.10 | 22.19 | 22.96 | 5,333,502 | +0.70(+3.13%) |
Nov 06, 2018 | 22.22 | 22.51 | 22.19 | 22.26 | 2,960,426 | -0.01(-0.04%) |
Nov 05, 2018 | 22.17 | 22.50 | 22.02 | 22.27 | 3,147,368 | +0.10(+0.46%) |
Nov 02, 2018 | 22.97 | 23.52 | 22.12 | 22.17 | 4,896,908 | -0.52(-2.27%) |