Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.52 | 21.20 | 20.48 | 21.08 | 11,769,048 | +0.51(+2.50%) |
Jan 30, 2019 | 20.00 | 20.77 | 19.81 | 20.56 | 12,139,878 | +0.92(+4.71%) |
Jan 29, 2019 | 19.73 | 19.88 | 19.43 | 19.64 | 6,415,537 | -0.09(-0.45%) |
Jan 28, 2019 | 19.62 | 19.73 | 19.26 | 19.73 | 9,643,985 | -0.45(-2.21%) |
Jan 25, 2019 | 20.14 | 20.38 | 20.03 | 20.17 | 10,730,155 | +0.48(+2.43%) |
Jan 24, 2019 | 19.60 | 19.82 | 19.35 | 19.69 | 8,525,720 | +0.05(+0.27%) |
Jan 23, 2019 | 19.80 | 19.95 | 19.04 | 19.64 | 11,650,399 | +0.09(+0.48%) |
Jan 22, 2019 | 19.99 | 20.04 | 19.14 | 19.55 | 12,968,953 | -0.81(-3.99%) |
Jan 18, 2019 | 20.05 | 20.49 | 19.84 | 20.36 | 12,952,479 | +0.77(+3.92%) |
Jan 17, 2019 | 18.95 | 19.80 | 18.94 | 19.59 | 10,385,167 | +0.44(+2.30%) |
Jan 16, 2019 | 19.14 | 19.38 | 19.09 | 19.15 | 9,064,623 | +0.11(+0.59%) |
Jan 15, 2019 | 18.50 | 19.11 | 18.50 | 19.04 | 9,699,436 | +0.62(+3.37%) |
Jan 14, 2019 | 18.29 | 18.59 | 18.19 | 18.42 | 6,409,966 | -0.32(-1.70%) |
Jan 11, 2019 | 18.47 | 18.75 | 18.32 | 18.74 | 7,913,563 | -0.01(-0.08%) |
Jan 10, 2019 | 18.17 | 18.79 | 18.01 | 18.75 | 9,319,034 | +0.23(+1.21%) |
Jan 09, 2019 | 18.46 | 18.75 | 18.17 | 18.52 | 9,466,344 | +0.25(+1.39%) |
Jan 08, 2019 | 18.32 | 18.42 | 17.71 | 18.27 | 11,535,730 | +0.49(+2.78%) |
Jan 07, 2019 | 17.45 | 18.11 | 17.23 | 17.78 | 13,069,623 | +0.40(+2.28%) |
Jan 04, 2019 | 16.46 | 17.52 | 16.37 | 17.38 | 16,596,181 | +1.60(+10.17%) |
Jan 03, 2019 | 16.64 | 16.70 | 15.69 | 15.78 | 15,545,145 | -1.27(-7.46%) |
Jan 02, 2019 | 16.20 | 17.24 | 16.17 | 17.05 | 14,435,987 | +0.03(+0.20%) |
Dec 31, 2018 | 16.90 | 17.03 | 16.50 | 17.01 | 11,631,677 | +0.45(+2.69%) |
Dec 28, 2018 | 16.90 | 17.28 | 16.29 | 16.57 | 25,657,192 | -0.08(-0.47%) |
Dec 27, 2018 | 15.54 | 16.66 | 14.82 | 16.65 | 22,369,332 | +0.43(+2.65%) |
Dec 26, 2018 | 14.43 | 16.22 | 14.01 | 16.22 | 24,677,264 | +2.08(+14.72%) |
Dec 24, 2018 | 15.01 | 15.26 | 14.12 | 14.14 | 15,985,182 | -1.21(-7.88%) |
Dec 21, 2018 | 16.55 | 17.14 | 15.21 | 15.34 | 29,491,804 | -1.03(-6.28%) |
Dec 20, 2018 | 16.90 | 17.26 | 15.84 | 16.37 | 25,991,600 | -0.84(-4.90%) |
Dec 19, 2018 | 18.05 | 18.92 | 16.82 | 17.22 | 24,067,910 | -0.83(-4.59%) |
Dec 18, 2018 | 18.48 | 18.63 | 17.66 | 18.04 | 11,641,178 | -0.03(-0.19%) |
Dec 17, 2018 | 18.99 | 19.26 | 17.69 | 18.08 | 19,190,112 | -1.16(-6.05%) |
Dec 14, 2018 | 19.81 | 20.06 | 19.09 | 19.24 | 11,123,873 | -1.14(-5.60%) |
Dec 13, 2018 | 20.64 | 20.86 | 20.09 | 20.38 | 10,980,900 | -0.02(-0.12%) |
Dec 12, 2018 | 20.86 | 21.20 | 20.39 | 20.41 | 13,270,661 | +0.32(+1.58%) |
Dec 11, 2018 | 20.89 | 20.95 | 19.73 | 20.09 | 14,371,518 | -0.00(-0.02%) |
Dec 10, 2018 | 19.93 | 20.34 | 18.85 | 20.10 | 16,919,392 | +0.09(+0.46%) |
Dec 07, 2018 | 21.38 | 21.83 | 19.76 | 20.00 | 22,083,412 | -1.51(-7.00%) |
Dec 06, 2018 | 20.54 | 21.51 | 19.71 | 21.51 | 19,064,310 | -0.14(-0.63%) |
Dec 04, 2018 | 23.70 | 23.81 | 21.51 | 21.65 | 24,544,532 | -2.27(-9.50%) |
Dec 03, 2018 | 24.20 | 24.22 | 23.49 | 23.92 | 12,335,415 | +0.86(+3.72%) |
Nov 30, 2018 | 22.55 | 23.19 | 22.48 | 23.06 | 9,885,927 | +0.45(+2.01%) |
Nov 29, 2018 | 22.56 | 23.01 | 22.24 | 22.61 | 11,732,214 | -0.15(-0.64%) |
Nov 28, 2018 | 21.59 | 22.76 | 21.33 | 22.75 | 13,085,404 | +1.46(+6.84%) |
Nov 27, 2018 | 20.82 | 21.30 | 20.66 | 21.30 | 7,192,133 | +0.20(+0.97%) |
Nov 26, 2018 | 20.72 | 21.11 | 20.60 | 21.09 | 8,386,747 | +0.95(+4.72%) |
Nov 23, 2018 | 20.09 | 20.49 | 20.09 | 20.14 | 4,583,109 | -0.41(-2.02%) |
Nov 21, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.20(+0.96%) | |
Nov 20, 2018 | 20.64 | 21.03 | 20.10 | 20.36 | 14,327,969 | -1.23(-5.69%) |
Nov 19, 2018 | 22.55 | 22.61 | 21.30 | 21.59 | 16,189,490 | -1.11(-4.90%) |
Nov 16, 2018 | 22.24 | 22.95 | 22.07 | 22.70 | 14,619,830 | +0.16(+0.71%) |
Nov 15, 2018 | 21.50 | 22.66 | 21.08 | 22.54 | 14,500,432 | +0.70(+3.19%) |
Nov 14, 2018 | 22.84 | 22.95 | 21.43 | 21.84 | 22,828,844 | -0.49(-2.18%) |
Nov 13, 2018 | 22.58 | 23.13 | 22.13 | 22.33 | 15,651,029 | -0.11(-0.50%) |
Nov 12, 2018 | 23.64 | 23.71 | 22.31 | 22.44 | 13,208,114 | -1.38(-5.81%) |
Nov 09, 2018 | 24.12 | 24.18 | 23.38 | 23.83 | 11,533,991 | -0.68(-2.77%) |
Nov 08, 2018 | 24.43 | 24.71 | 24.18 | 24.50 | 9,946,347 | -0.15(-0.59%) |
Nov 07, 2018 | 23.81 | 24.69 | 23.68 | 24.65 | 12,899,926 | +1.47(+6.35%) |
Nov 06, 2018 | 22.73 | 23.22 | 22.72 | 23.18 | 9,916,867 | +0.41(+1.80%) |
Nov 05, 2018 | 22.51 | 22.90 | 22.25 | 22.77 | 7,415,610 | +0.41(+1.83%) |
Nov 02, 2018 | 23.10 | 23.22 | 21.81 | 22.36 | 19,407,690 | -0.45(-1.97%) |