Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.07 | 26.20 | 24.85 | 25.15 | 3,921,467 | -1.04(-3.96%) |
Jan 30, 2019 | 26.50 | 26.50 | 26.02 | 26.19 | 1,361,429 | -0.23(-0.88%) |
Jan 29, 2019 | 26.63 | 26.77 | 26.35 | 26.42 | 1,246,796 | -0.22(-0.81%) |
Jan 28, 2019 | 26.11 | 26.76 | 26.03 | 26.64 | 2,153,475 | +0.41(+1.55%) |
Jan 25, 2019 | 26.45 | 26.61 | 26.20 | 26.23 | 2,507,336 | -0.14(-0.53%) |
Jan 24, 2019 | 26.24 | 27.08 | 26.07 | 26.37 | 1,933,827 | +0.19(+0.73%) |
Jan 23, 2019 | 25.96 | 26.58 | 25.91 | 26.18 | 2,128,728 | -0.04(-0.16%) |
Jan 22, 2019 | 26.80 | 26.83 | 26.01 | 26.22 | 2,750,912 | -0.36(-1.34%) |
Jan 18, 2019 | 26.32 | 26.69 | 24.95 | 26.58 | 6,532,512 | +3.70(+16.16%) |
Jan 17, 2019 | 22.67 | 23.06 | 22.35 | 22.88 | 3,273,631 | +0.12(+0.55%) |
Jan 16, 2019 | 22.28 | 22.92 | 22.24 | 22.76 | 1,874,175 | +0.75(+3.43%) |
Jan 15, 2019 | 21.79 | 22.11 | 21.48 | 22.00 | 1,691,228 | +0.13(+0.61%) |
Jan 14, 2019 | 21.40 | 22.11 | 21.40 | 21.87 | 1,809,207 | +0.19(+0.88%) |
Jan 11, 2019 | 21.53 | 21.93 | 21.18 | 21.68 | 2,141,247 | +0.16(+0.73%) |
Jan 10, 2019 | 21.78 | 21.79 | 21.14 | 21.52 | 2,409,553 | +0.23(+1.08%) |
Jan 09, 2019 | 20.96 | 21.42 | 20.63 | 21.29 | 1,553,227 | +0.44(+2.13%) |
Jan 08, 2019 | 20.71 | 20.96 | 20.22 | 20.85 | 1,728,124 | +0.31(+1.52%) |
Jan 07, 2019 | 20.23 | 20.90 | 19.99 | 20.54 | 1,972,557 | +0.43(+2.13%) |
Jan 04, 2019 | 19.81 | 20.28 | 19.62 | 20.11 | 1,984,330 | +0.67(+3.42%) |
Jan 03, 2019 | 19.04 | 19.77 | 18.77 | 19.44 | 2,010,586 | +0.37(+1.94%) |
Jan 02, 2019 | 18.54 | 19.21 | 18.35 | 19.07 | 1,997,866 | +0.30(+1.62%) |
Dec 31, 2018 | 18.55 | 18.83 | 18.22 | 18.77 | 2,226,274 | +0.20(+1.06%) |
Dec 28, 2018 | 18.40 | 18.85 | 18.18 | 18.57 | 1,844,564 | +0.16(+0.85%) |
Dec 27, 2018 | 18.64 | 18.64 | 17.69 | 18.41 | 1,639,816 | -0.12(-0.62%) |
Dec 26, 2018 | 17.59 | 18.55 | 17.34 | 18.53 | 1,567,758 | +1.08(+6.17%) |
Dec 24, 2018 | 17.68 | 18.08 | 17.44 | 17.45 | 1,181,377 | -0.36(-2.03%) |
Dec 21, 2018 | 17.84 | 18.48 | 17.74 | 17.81 | 6,791,340 | +0.02(+0.14%) |
Dec 20, 2018 | 17.31 | 17.91 | 17.31 | 17.79 | 2,099,484 | +0.37(+2.12%) |
Dec 19, 2018 | 17.90 | 18.35 | 17.28 | 17.42 | 1,883,560 | -0.53(-2.98%) |
Dec 18, 2018 | 18.23 | 18.69 | 17.72 | 17.95 | 1,952,260 | -0.25(-1.35%) |
Dec 17, 2018 | 18.04 | 18.69 | 17.93 | 18.20 | 1,889,917 | +0.16(+0.87%) |
Dec 14, 2018 | 18.12 | 18.62 | 17.96 | 18.04 | 1,929,713 | -0.27(-1.48%) |
Dec 13, 2018 | 18.92 | 19.06 | 18.21 | 18.32 | 1,952,726 | -0.62(-3.26%) |
Dec 12, 2018 | 18.77 | 19.15 | 18.64 | 18.93 | 2,396,564 | +0.50(+2.72%) |
Dec 11, 2018 | 19.20 | 19.63 | 18.28 | 18.43 | 2,521,726 | -0.58(-3.07%) |
Dec 10, 2018 | 19.48 | 19.72 | 18.75 | 19.02 | 1,587,881 | -0.54(-2.77%) |
Dec 07, 2018 | 20.02 | 20.40 | 19.38 | 19.56 | 1,398,385 | -0.47(-2.34%) |
Dec 06, 2018 | 19.54 | 20.04 | 19.20 | 20.03 | 2,328,307 | +0.15(+0.74%) |
Dec 04, 2018 | 21.53 | 21.75 | 19.79 | 19.88 | 4,022,912 | -2.18(-9.88%) |
Dec 03, 2018 | 22.46 | 22.62 | 21.83 | 22.06 | 1,291,264 | -0.22(-1.00%) |
Nov 30, 2018 | 22.02 | 22.43 | 21.99 | 22.28 | 1,350,215 | +0.24(+1.08%) |
Nov 29, 2018 | 22.02 | 22.16 | 21.51 | 22.04 | 1,342,490 | +0.05(+0.22%) |
Nov 28, 2018 | 22.10 | 22.20 | 21.51 | 21.99 | 1,166,769 | -0.07(-0.34%) |
Nov 27, 2018 | 22.13 | 22.45 | 21.95 | 22.06 | 1,356,436 | -0.19(-0.85%) |
Nov 26, 2018 | 21.93 | 22.55 | 21.93 | 22.25 | 1,601,711 | +0.49(+2.23%) |
Nov 23, 2018 | 21.74 | 22.20 | 21.52 | 21.77 | 876,910 | -0.07(-0.34%) |
Nov 21, 2018 | 21.84 | 21.84 | 21.84 | 0 | -0.04(-0.19%) | |
Nov 20, 2018 | 21.46 | 22.30 | 21.46 | 21.88 | 2,102,655 | -0.09(-0.41%) |
Nov 19, 2018 | 21.75 | 22.45 | 21.75 | 21.97 | 1,588,807 | +0.22(+1.02%) |
Nov 16, 2018 | 21.60 | 21.88 | 21.44 | 21.75 | 1,097,931 | +0.10(+0.46%) |
Nov 15, 2018 | 21.07 | 21.70 | 20.82 | 21.65 | 1,394,991 | +0.44(+2.09%) |
Nov 14, 2018 | 21.78 | 22.04 | 20.89 | 21.21 | 1,659,229 | -0.46(-2.12%) |
Nov 13, 2018 | 21.28 | 22.04 | 21.28 | 21.67 | 1,424,716 | +0.44(+2.05%) |
Nov 12, 2018 | 21.74 | 22.01 | 21.18 | 21.23 | 2,433,679 | -0.51(-2.34%) |
Nov 09, 2018 | 22.25 | 22.40 | 21.46 | 21.74 | 1,885,436 | -0.55(-2.47%) |
Nov 08, 2018 | 22.25 | 22.54 | 22.15 | 22.30 | 1,089,912 | -0.02(-0.07%) |
Nov 07, 2018 | 22.54 | 22.60 | 21.75 | 22.31 | 2,120,108 | -0.16(-0.73%) |
Nov 06, 2018 | 22.53 | 22.69 | 22.30 | 22.48 | 1,653,796 | -0.07(-0.29%) |
Nov 05, 2018 | 22.75 | 22.83 | 22.38 | 22.54 | 1,633,834 | -0.19(-0.83%) |
Nov 02, 2018 | 22.63 | 23.10 | 22.16 | 22.73 | 2,415,669 | +0.20(+0.88%) |