Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.96 | 20.07 | 19.70 | 19.85 | 5,677,460 | -0.15(-0.75%) |
Jan 30, 2019 | 19.88 | 20.05 | 19.70 | 20.00 | 5,648,407 | +0.25(+1.27%) |
Jan 29, 2019 | 19.84 | 19.88 | 19.60 | 19.75 | 4,281,391 | -0.03(-0.15%) |
Jan 28, 2019 | 19.42 | 19.83 | 19.38 | 19.78 | 8,014,096 | +0.22(+1.12%) |
Jan 25, 2019 | 19.48 | 19.71 | 19.42 | 19.56 | 7,388,500 | +0.22(+1.14%) |
Jan 24, 2019 | 19.14 | 19.41 | 19.10 | 19.34 | 6,305,814 | -0.12(-0.62%) |
Jan 23, 2019 | 19.36 | 19.69 | 19.16 | 19.46 | 11,721,617 | +0.71(+3.79%) |
Jan 22, 2019 | 18.65 | 18.84 | 18.49 | 18.75 | 11,033,094 | -0.07(-0.37%) |
Jan 18, 2019 | 18.91 | 18.91 | 18.51 | 18.82 | 4,853,200 | +0.06(+0.32%) |
Jan 17, 2019 | 18.65 | 18.90 | 18.55 | 18.76 | 4,945,723 | +0.11(+0.59%) |
Jan 16, 2019 | 18.85 | 19.15 | 18.53 | 18.65 | 7,058,753 | -0.18(-0.96%) |
Jan 15, 2019 | 18.49 | 18.99 | 18.47 | 18.83 | 11,799,076 | +0.36(+1.95%) |
Jan 14, 2019 | 18.16 | 18.60 | 18.16 | 18.47 | 7,610,971 | +0.02(+0.11%) |
Jan 11, 2019 | 18.21 | 18.53 | 18.13 | 18.45 | 8,580,100 | +0.28(+1.54%) |
Jan 10, 2019 | 17.90 | 18.17 | 17.66 | 18.17 | 7,840,180 | +0.21(+1.17%) |
Jan 09, 2019 | 17.75 | 18.23 | 17.53 | 17.96 | 9,300,962 | +0.28(+1.58%) |
Jan 08, 2019 | 17.84 | 17.87 | 17.15 | 17.68 | 11,237,680 | +0.01(+0.06%) |
Jan 07, 2019 | 17.53 | 18.30 | 17.19 | 17.67 | 13,455,519 | +0.30(+1.73%) |
Jan 04, 2019 | 16.82 | 17.51 | 16.67 | 17.37 | 11,256,400 | +0.88(+5.34%) |
Jan 03, 2019 | 16.42 | 16.84 | 16.23 | 16.49 | 14,812,623 | +0.64(+4.04%) |
Jan 02, 2019 | 15.24 | 16.05 | 15.20 | 15.85 | 7,913,346 | +0.43(+2.79%) |
Dec 31, 2018 | 15.76 | 15.83 | 15.34 | 15.42 | 8,695,900 | -0.27(-1.72%) |
Dec 28, 2018 | 15.70 | 15.89 | 15.50 | 15.69 | 11,026,200 | +0.05(+0.32%) |
Dec 27, 2018 | 15.46 | 15.65 | 15.00 | 15.64 | 11,856,677 | -0.18(-1.14%) |
Dec 26, 2018 | 15.06 | 15.87 | 14.72 | 15.82 | 18,203,222 | +1.23(+8.43%) |
Dec 24, 2018 | 14.88 | 14.96 | 14.59 | 14.59 | 11,590,100 | -0.51(-3.38%) |
Dec 21, 2018 | 15.86 | 15.86 | 14.78 | 15.10 | 24,807,400 | -0.79(-4.97%) |
Dec 20, 2018 | 16.25 | 16.63 | 15.56 | 15.89 | 20,719,328 | -0.40(-2.46%) |
Dec 19, 2018 | 17.17 | 17.30 | 16.10 | 16.29 | 27,998,584 | -0.72(-4.23%) |
Dec 18, 2018 | 17.71 | 17.94 | 17.00 | 17.01 | 13,646,770 | -0.64(-3.63%) |
Dec 17, 2018 | 18.45 | 18.45 | 17.60 | 17.65 | 16,774,631 | -0.81(-4.39%) |
Dec 14, 2018 | 18.86 | 19.16 | 18.28 | 18.46 | 9,608,800 | -0.56(-2.94%) |
Dec 13, 2018 | 19.05 | 19.29 | 18.94 | 19.02 | 8,942,905 | +0.03(+0.16%) |
Dec 12, 2018 | 18.76 | 19.34 | 18.76 | 18.99 | 12,228,173 | +0.48(+2.59%) |
Dec 11, 2018 | 18.69 | 18.69 | 18.17 | 18.51 | 15,146,113 | +0.07(+0.38%) |
Dec 10, 2018 | 18.95 | 18.95 | 17.83 | 18.44 | 23,817,260 | -0.97(-5.00%) |
Dec 07, 2018 | 20.19 | 20.33 | 19.37 | 19.41 | 9,160,500 | -0.85(-4.20%) |
Dec 06, 2018 | 20.34 | 20.34 | 19.42 | 20.26 | 17,273,294 | -0.29(-1.41%) |
Dec 04, 2018 | 21.52 | 21.57 | 20.53 | 20.55 | 12,206,600 | -1.04(-4.82%) |
Dec 03, 2018 | 21.89 | 22.02 | 21.48 | 21.59 | 8,370,020 | +0.05(+0.23%) |
Nov 30, 2018 | 21.89 | 21.96 | 21.53 | 21.54 | 7,217,400 | -0.36(-1.64%) |
Nov 29, 2018 | 21.78 | 22.02 | 21.73 | 21.90 | 10,884,206 | +0.06(+0.27%) |
Nov 28, 2018 | 21.80 | 21.88 | 21.47 | 21.84 | 8,634,622 | +0.04(+0.18%) |
Nov 27, 2018 | 21.85 | 21.89 | 21.42 | 21.80 | 11,243,615 | -0.06(-0.27%) |
Nov 26, 2018 | 22.07 | 22.29 | 21.70 | 21.86 | 7,666,925 | -0.08(-0.36%) |
Nov 23, 2018 | 21.87 | 22.28 | 21.83 | 21.94 | 1,536,100 | -0.10(-0.45%) |
Nov 21, 2018 | 22.04 | 22.04 | 22.04 | 0 | +0.27(+1.24%) | |
Nov 20, 2018 | 21.58 | 22.13 | 21.58 | 21.77 | 8,310,650 | -0.23(-1.05%) |
Nov 19, 2018 | 22.14 | 22.35 | 21.65 | 22.00 | 8,370,484 | -0.25(-1.12%) |
Nov 16, 2018 | 22.49 | 22.83 | 22.12 | 22.25 | 9,454,600 | -0.37(-1.64%) |
Nov 15, 2018 | 22.66 | 22.81 | 22.06 | 22.62 | 12,977,254 | -0.05(-0.22%) |
Nov 14, 2018 | 23.60 | 23.75 | 22.46 | 22.67 | 11,829,667 | -0.86(-3.65%) |
Nov 13, 2018 | 23.59 | 23.97 | 23.38 | 23.53 | 13,577,448 | -0.16(-0.68%) |
Nov 12, 2018 | 23.50 | 23.81 | 23.30 | 23.69 | 7,392,559 | +0.24(+1.02%) |
Nov 09, 2018 | 23.64 | 23.68 | 22.97 | 23.45 | 6,637,000 | -0.39(-1.64%) |
Nov 08, 2018 | 23.50 | 23.97 | 23.25 | 23.84 | 11,336,873 | +0.11(+0.46%) |
Nov 07, 2018 | 23.10 | 23.73 | 23.03 | 23.73 | 9,748,277 | +0.64(+2.77%) |
Nov 06, 2018 | 23.12 | 23.32 | 22.81 | 23.09 | 9,749,352 | +0.24(+1.05%) |
Nov 05, 2018 | 23.00 | 23.34 | 21.98 | 22.85 | 18,398,844 | +0.26(+1.15%) |
Nov 02, 2018 | 22.86 | 23.32 | 22.48 | 22.59 | 11,392,200 | -0.41(-1.78%) |