Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.11 | 22.54 | 22.03 | 22.32 | 3,085,769 | +0.24(+1.08%) |
Jan 30, 2019 | 21.74 | 22.11 | 21.30 | 22.08 | 4,669,190 | +0.73(+3.43%) |
Jan 29, 2019 | 21.13 | 21.45 | 21.01 | 21.34 | 1,918,991 | +0.49(+2.33%) |
Jan 28, 2019 | 20.79 | 20.87 | 20.57 | 20.86 | 1,925,108 | -0.15(-0.70%) |
Jan 25, 2019 | 20.79 | 21.34 | 20.52 | 21.01 | 5,470,305 | +0.67(+3.29%) |
Jan 24, 2019 | 20.30 | 20.51 | 20.13 | 20.34 | 3,508,249 | +0.15(+0.73%) |
Jan 23, 2019 | 20.49 | 20.74 | 20.11 | 20.19 | 3,186,035 | -0.27(-1.34%) |
Jan 22, 2019 | 20.83 | 20.90 | 20.31 | 20.47 | 2,317,194 | -0.69(-3.25%) |
Jan 18, 2019 | 21.21 | 21.42 | 21.00 | 21.15 | 4,307,516 | +0.11(+0.52%) |
Jan 17, 2019 | 20.42 | 21.26 | 20.25 | 21.04 | 2,417,199 | +0.32(+1.55%) |
Jan 16, 2019 | 20.68 | 20.89 | 20.40 | 20.72 | 1,838,937 | +0.00(+0.00%) |
Jan 15, 2019 | 20.90 | 21.11 | 20.51 | 20.72 | 2,092,261 | -0.06(-0.31%) |
Jan 14, 2019 | 20.73 | 21.09 | 20.59 | 20.79 | 1,769,365 | -0.07(-0.35%) |
Jan 11, 2019 | 20.81 | 21.07 | 20.50 | 20.86 | 2,463,886 | -0.03(-0.13%) |
Jan 10, 2019 | 20.57 | 21.01 | 20.44 | 20.89 | 3,044,014 | -0.08(-0.39%) |
Jan 09, 2019 | 20.48 | 21.19 | 20.40 | 20.97 | 3,469,359 | +0.78(+3.86%) |
Jan 08, 2019 | 19.65 | 20.49 | 19.60 | 20.19 | 3,411,894 | +0.82(+4.26%) |
Jan 07, 2019 | 19.50 | 19.58 | 19.21 | 19.37 | 1,726,832 | +0.13(+0.67%) |
Jan 04, 2019 | 18.86 | 19.39 | 18.63 | 19.24 | 3,223,978 | +1.06(+5.85%) |
Jan 03, 2019 | 19.18 | 19.27 | 18.15 | 18.17 | 2,629,192 | -1.09(-5.66%) |
Jan 02, 2019 | 19.06 | 19.41 | 18.80 | 19.27 | 2,338,139 | -0.47(-2.37%) |
Dec 31, 2018 | 19.47 | 19.78 | 19.19 | 19.73 | 1,847,123 | +0.42(+2.18%) |
Dec 28, 2018 | 20.00 | 20.11 | 19.25 | 19.31 | 2,825,975 | -0.52(-2.63%) |
Dec 27, 2018 | 19.24 | 19.91 | 19.11 | 19.83 | 1,964,682 | +0.00(+0.00%) |
Dec 26, 2018 | 18.78 | 19.88 | 18.53 | 19.83 | 2,312,475 | +1.03(+5.46%) |
Dec 24, 2018 | 18.84 | 19.20 | 18.78 | 18.81 | 1,305,790 | -0.23(-1.20%) |
Dec 21, 2018 | 19.43 | 19.64 | 18.86 | 19.04 | 2,885,031 | -0.28(-1.47%) |
Dec 20, 2018 | 19.23 | 19.56 | 18.76 | 19.32 | 2,915,386 | +0.25(+1.30%) |
Dec 19, 2018 | 20.09 | 20.55 | 18.88 | 19.07 | 4,065,123 | -0.75(-3.79%) |
Dec 18, 2018 | 20.09 | 20.40 | 19.68 | 19.82 | 2,940,781 | -0.02(-0.09%) |
Dec 17, 2018 | 20.48 | 20.52 | 19.74 | 19.84 | 3,305,468 | -0.55(-2.70%) |
Dec 14, 2018 | 20.35 | 20.80 | 20.15 | 20.39 | 2,602,739 | -0.37(-1.77%) |
Dec 13, 2018 | 20.80 | 20.83 | 20.47 | 20.76 | 3,293,317 | +0.40(+1.98%) |
Dec 12, 2018 | 20.17 | 20.76 | 20.17 | 20.36 | 3,429,463 | +0.44(+2.19%) |
Dec 11, 2018 | 19.77 | 20.22 | 19.51 | 19.92 | 3,794,533 | +0.78(+4.09%) |
Dec 10, 2018 | 19.50 | 19.80 | 18.67 | 19.14 | 3,610,694 | -0.38(-1.96%) |
Dec 07, 2018 | 19.88 | 20.46 | 19.48 | 19.52 | 3,684,786 | +0.05(+0.28%) |
Dec 06, 2018 | 19.75 | 19.85 | 19.02 | 19.46 | 4,992,445 | -0.30(-1.52%) |
Dec 04, 2018 | 19.89 | 20.25 | 19.63 | 19.76 | 4,832,237 | +0.34(+1.73%) |
Dec 03, 2018 | 19.25 | 19.75 | 18.88 | 19.43 | 3,627,891 | +0.96(+5.17%) |
Nov 30, 2018 | 18.00 | 18.58 | 17.93 | 18.47 | 2,683,721 | +0.19(+1.05%) |
Nov 29, 2018 | 18.62 | 18.89 | 18.20 | 18.28 | 3,474,279 | -0.44(-2.33%) |
Nov 28, 2018 | 17.72 | 18.74 | 17.59 | 18.72 | 3,709,982 | +1.06(+5.98%) |
Nov 27, 2018 | 17.92 | 17.92 | 17.05 | 17.66 | 6,277,817 | -0.58(-3.19%) |
Nov 26, 2018 | 18.34 | 18.59 | 18.19 | 18.24 | 2,418,890 | -0.13(-0.69%) |
Nov 23, 2018 | 18.64 | 18.69 | 18.09 | 18.37 | 1,212,180 | -0.72(-3.77%) |
Nov 21, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.47(+2.54%) | |
Nov 20, 2018 | 19.03 | 19.07 | 18.23 | 18.62 | 3,050,396 | -0.94(-4.79%) |
Nov 19, 2018 | 19.95 | 20.01 | 19.38 | 19.55 | 2,094,080 | -0.40(-2.01%) |
Nov 16, 2018 | 20.14 | 20.29 | 19.58 | 19.95 | 2,641,520 | -0.10(-0.50%) |
Nov 15, 2018 | 19.31 | 20.36 | 19.03 | 20.05 | 5,052,417 | +0.83(+4.31%) |
Nov 14, 2018 | 18.77 | 19.58 | 18.77 | 19.23 | 3,280,482 | +0.34(+1.78%) |
Nov 13, 2018 | 18.67 | 19.55 | 18.65 | 18.89 | 2,669,636 | +0.13(+0.68%) |
Nov 12, 2018 | 19.00 | 19.13 | 18.56 | 18.76 | 2,528,044 | -0.19(-1.01%) |
Nov 09, 2018 | 18.52 | 19.12 | 18.13 | 18.95 | 4,409,567 | -0.25(-1.33%) |
Nov 08, 2018 | 19.67 | 19.79 | 18.98 | 19.21 | 2,886,900 | -0.56(-2.85%) |
Nov 07, 2018 | 19.43 | 19.84 | 19.26 | 19.77 | 2,441,229 | +0.61(+3.18%) |
Nov 06, 2018 | 19.15 | 19.51 | 18.88 | 19.16 | 2,120,057 | -0.09(-0.47%) |
Nov 05, 2018 | 19.52 | 19.75 | 19.04 | 19.25 | 2,058,207 | -0.06(-0.33%) |
Nov 02, 2018 | 19.94 | 19.94 | 18.94 | 19.32 | 4,364,289 | -0.11(-0.56%) |