Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.47 | 22.90 | 22.35 | 22.59 | 7,456,975 | +0.04(+0.18%) |
Jan 30, 2019 | 22.10 | 22.67 | 21.67 | 22.55 | 8,527,123 | +0.87(+4.03%) |
Jan 29, 2019 | 20.54 | 21.84 | 20.49 | 21.67 | 13,139,858 | +2.22(+11.40%) |
Jan 28, 2019 | 19.38 | 19.59 | 19.23 | 19.45 | 4,273,823 | -0.19(-0.98%) |
Jan 25, 2019 | 19.39 | 19.67 | 19.35 | 19.65 | 4,308,826 | +0.50(+2.59%) |
Jan 24, 2019 | 18.89 | 19.53 | 18.83 | 19.15 | 3,458,016 | +0.28(+1.49%) |
Jan 23, 2019 | 18.74 | 18.88 | 18.60 | 18.87 | 5,030,452 | +0.15(+0.81%) |
Jan 22, 2019 | 18.72 | 18.86 | 18.55 | 18.72 | 5,538,425 | -0.04(-0.21%) |
Jan 18, 2019 | 18.63 | 19.07 | 18.57 | 18.76 | 5,604,459 | +0.25(+1.34%) |
Jan 17, 2019 | 18.49 | 18.61 | 18.20 | 18.51 | 3,738,330 | +0.01(+0.04%) |
Jan 16, 2019 | 18.19 | 18.52 | 18.04 | 18.50 | 4,181,658 | +0.24(+1.32%) |
Jan 15, 2019 | 17.90 | 18.33 | 17.88 | 18.26 | 3,529,965 | +0.41(+2.29%) |
Jan 14, 2019 | 17.54 | 17.98 | 17.48 | 17.85 | 4,147,962 | +0.13(+0.72%) |
Jan 11, 2019 | 17.57 | 17.73 | 17.20 | 17.73 | 5,484,051 | -0.01(-0.05%) |
Jan 10, 2019 | 17.41 | 17.76 | 17.33 | 17.73 | 4,162,515 | +0.21(+1.19%) |
Jan 09, 2019 | 17.37 | 17.67 | 17.34 | 17.53 | 4,384,469 | +0.25(+1.44%) |
Jan 08, 2019 | 16.88 | 17.29 | 16.81 | 17.28 | 4,437,400 | +0.55(+3.30%) |
Jan 07, 2019 | 16.40 | 16.91 | 16.36 | 16.72 | 4,112,042 | +0.35(+2.15%) |
Jan 04, 2019 | 16.11 | 16.61 | 16.03 | 16.37 | 5,691,892 | +0.61(+3.86%) |
Jan 03, 2019 | 15.95 | 16.12 | 15.49 | 15.76 | 4,234,402 | -0.35(-2.19%) |
Jan 02, 2019 | 15.60 | 16.24 | 15.48 | 16.12 | 4,655,093 | +0.30(+1.87%) |
Dec 31, 2018 | 15.77 | 15.87 | 15.32 | 15.82 | 4,324,814 | +0.09(+0.56%) |
Dec 28, 2018 | 15.67 | 16.00 | 15.60 | 15.73 | 5,442,583 | -0.02(-0.15%) |
Dec 27, 2018 | 15.61 | 15.76 | 14.95 | 15.76 | 5,220,864 | -0.02(-0.10%) |
Dec 26, 2018 | 15.22 | 15.79 | 14.88 | 15.77 | 5,160,039 | +0.62(+4.12%) |
Dec 24, 2018 | 15.20 | 15.60 | 14.98 | 15.15 | 2,365,439 | -0.33(-2.12%) |
Dec 21, 2018 | 15.79 | 16.03 | 15.29 | 15.48 | 12,572,375 | -0.18(-1.18%) |
Dec 20, 2018 | 16.48 | 16.52 | 15.51 | 15.66 | 9,162,304 | -0.89(-5.37%) |
Dec 19, 2018 | 17.01 | 17.33 | 16.30 | 16.55 | 7,603,660 | -0.32(-1.90%) |
Dec 18, 2018 | 17.29 | 17.67 | 16.60 | 16.87 | 8,153,137 | -0.18(-1.03%) |
Dec 17, 2018 | 19.45 | 19.49 | 16.88 | 17.05 | 15,143,449 | -2.53(-12.92%) |
Dec 14, 2018 | 19.61 | 19.81 | 19.52 | 19.57 | 3,759,122 | -0.24(-1.21%) |
Dec 13, 2018 | 20.24 | 20.35 | 19.66 | 19.82 | 3,278,447 | -0.34(-1.67%) |
Dec 12, 2018 | 20.29 | 20.48 | 20.14 | 20.15 | 2,399,113 | +0.10(+0.52%) |
Dec 11, 2018 | 20.25 | 20.25 | 19.79 | 20.05 | 3,095,584 | +0.03(+0.16%) |
Dec 10, 2018 | 20.37 | 20.42 | 19.54 | 20.02 | 3,882,790 | -0.41(-2.00%) |
Dec 07, 2018 | 21.22 | 21.31 | 20.32 | 20.42 | 4,313,198 | -0.90(-4.24%) |
Dec 06, 2018 | 21.02 | 21.34 | 20.72 | 21.33 | 4,874,407 | -0.05(-0.23%) |
Dec 04, 2018 | 21.87 | 22.03 | 21.22 | 21.38 | 6,241,222 | -0.64(-2.91%) |
Dec 03, 2018 | 21.85 | 22.07 | 21.70 | 22.02 | 4,019,577 | +0.46(+2.15%) |
Nov 30, 2018 | 21.55 | 21.70 | 21.43 | 21.55 | 4,270,231 | +0.03(+0.15%) |
Nov 29, 2018 | 21.52 | 21.65 | 21.39 | 21.52 | 2,856,972 | -0.10(-0.44%) |
Nov 28, 2018 | 20.99 | 21.63 | 20.86 | 21.62 | 3,727,822 | +0.70(+3.37%) |
Nov 27, 2018 | 20.49 | 20.93 | 20.49 | 20.91 | 2,938,861 | +0.22(+1.08%) |
Nov 26, 2018 | 20.52 | 20.74 | 20.41 | 20.69 | 3,337,472 | +0.38(+1.85%) |
Nov 23, 2018 | 19.98 | 20.63 | 19.98 | 20.31 | 2,390,669 | +0.14(+0.71%) |
Nov 21, 2018 | 20.17 | 20.17 | 20.17 | 0 | -0.08(-0.40%) | |
Nov 20, 2018 | 21.00 | 21.02 | 20.23 | 20.25 | 6,482,410 | -0.99(-4.67%) |
Nov 19, 2018 | 21.61 | 21.74 | 21.15 | 21.24 | 4,103,532 | -0.41(-1.89%) |
Nov 16, 2018 | 21.65 | 21.86 | 21.50 | 21.65 | 6,378,242 | -0.08(-0.37%) |
Nov 15, 2018 | 21.42 | 21.80 | 21.14 | 21.73 | 6,830,317 | +0.11(+0.52%) |
Nov 14, 2018 | 22.07 | 22.26 | 21.53 | 21.62 | 3,623,934 | -0.26(-1.21%) |
Nov 13, 2018 | 21.86 | 22.14 | 21.78 | 21.88 | 3,687,239 | +0.02(+0.07%) |
Nov 12, 2018 | 22.71 | 22.71 | 21.80 | 21.86 | 4,474,328 | -0.90(-3.94%) |
Nov 09, 2018 | 23.29 | 23.39 | 22.69 | 22.76 | 3,724,149 | -0.57(-2.44%) |
Nov 08, 2018 | 23.17 | 23.36 | 23.09 | 23.33 | 2,205,374 | +0.09(+0.38%) |
Nov 07, 2018 | 23.35 | 23.35 | 23.00 | 23.24 | 4,513,567 | +0.02(+0.10%) |
Nov 06, 2018 | 22.91 | 23.27 | 22.90 | 23.22 | 2,644,269 | +0.30(+1.33%) |
Nov 05, 2018 | 22.72 | 23.03 | 22.67 | 22.91 | 4,064,945 | +0.24(+1.06%) |
Nov 02, 2018 | 22.85 | 23.10 | 22.61 | 22.67 | 3,441,990 | -0.16(-0.70%) |