Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.92 | 20.94 | 20.50 | 20.74 | 4,604,323 | -0.18(-0.86%) |
Jan 30, 2019 | 21.03 | 21.05 | 20.81 | 20.92 | 3,554,576 | +0.03(+0.14%) |
Jan 29, 2019 | 21.29 | 21.29 | 20.81 | 20.89 | 3,178,521 | -0.45(-2.11%) |
Jan 28, 2019 | 21.25 | 21.52 | 21.05 | 21.34 | 3,727,207 | -0.10(-0.47%) |
Jan 25, 2019 | 20.96 | 21.46 | 20.78 | 21.44 | 3,639,600 | +0.70(+3.38%) |
Jan 24, 2019 | 20.28 | 20.78 | 20.18 | 20.74 | 4,155,892 | +0.46(+2.27%) |
Jan 23, 2019 | 20.58 | 20.64 | 20.13 | 20.28 | 3,093,615 | -0.20(-0.98%) |
Jan 22, 2019 | 20.96 | 21.08 | 20.36 | 20.48 | 7,248,509 | -0.01(-0.05%) |
Jan 18, 2019 | 20.22 | 20.50 | 20.00 | 20.49 | 4,961,000 | +0.46(+2.30%) |
Jan 17, 2019 | 19.53 | 20.10 | 19.40 | 20.03 | 3,596,191 | +0.42(+2.14%) |
Jan 16, 2019 | 19.75 | 20.05 | 19.57 | 19.61 | 2,399,599 | -0.13(-0.66%) |
Jan 15, 2019 | 19.70 | 19.88 | 19.50 | 19.74 | 4,758,012 | +0.03(+0.15%) |
Jan 14, 2019 | 19.52 | 19.84 | 19.41 | 19.71 | 3,671,010 | +0.04(+0.20%) |
Jan 11, 2019 | 19.21 | 19.87 | 19.08 | 19.67 | 4,968,900 | +0.47(+2.45%) |
Jan 10, 2019 | 18.81 | 19.32 | 18.58 | 19.20 | 3,870,317 | -0.02(-0.10%) |
Jan 09, 2019 | 18.90 | 19.38 | 18.82 | 19.22 | 3,209,163 | +0.35(+1.85%) |
Jan 08, 2019 | 18.71 | 19.02 | 18.57 | 18.87 | 4,585,345 | +0.20(+1.07%) |
Jan 07, 2019 | 18.22 | 18.83 | 17.99 | 18.67 | 3,274,416 | +0.54(+2.98%) |
Jan 04, 2019 | 17.60 | 18.25 | 17.57 | 18.13 | 3,708,300 | +0.75(+4.32%) |
Jan 03, 2019 | 17.64 | 17.88 | 17.11 | 17.38 | 3,959,441 | -0.43(-2.41%) |
Jan 02, 2019 | 17.44 | 18.05 | 17.16 | 17.81 | 3,332,470 | +0.14(+0.79%) |
Dec 31, 2018 | 17.64 | 17.93 | 17.54 | 17.67 | 3,451,600 | +0.15(+0.86%) |
Dec 28, 2018 | 17.95 | 18.05 | 17.42 | 17.52 | 2,905,700 | -0.39(-2.18%) |
Dec 27, 2018 | 17.58 | 17.93 | 17.10 | 17.91 | 4,360,885 | +0.09(+0.51%) |
Dec 26, 2018 | 16.79 | 17.84 | 16.52 | 17.82 | 3,963,600 | +1.07(+6.39%) |
Dec 24, 2018 | 16.74 | 17.36 | 16.57 | 16.75 | 2,688,500 | -0.21(-1.24%) |
Dec 21, 2018 | 17.77 | 17.95 | 16.85 | 16.96 | 9,400,900 | -0.73(-4.13%) |
Dec 20, 2018 | 18.07 | 18.28 | 17.46 | 17.69 | 9,096,020 | -0.41(-2.27%) |
Dec 19, 2018 | 18.64 | 18.69 | 17.83 | 18.10 | 7,453,480 | -0.71(-3.77%) |
Dec 18, 2018 | 18.56 | 19.14 | 18.28 | 18.81 | 6,278,461 | +0.41(+2.23%) |
Dec 17, 2018 | 18.75 | 19.20 | 18.25 | 18.40 | 7,452,909 | -0.59(-3.11%) |
Dec 14, 2018 | 18.50 | 19.44 | 18.33 | 18.99 | 8,339,000 | +0.22(+1.17%) |
Dec 13, 2018 | 19.95 | 20.09 | 18.75 | 18.77 | 13,641,664 | -1.04(-5.25%) |
Dec 12, 2018 | 21.05 | 21.18 | 19.44 | 19.81 | 16,698,969 | -2.31(-10.44%) |
Dec 11, 2018 | 22.54 | 22.82 | 21.84 | 22.12 | 7,163,882 | -0.27(-1.21%) |
Dec 10, 2018 | 23.41 | 23.59 | 22.18 | 22.39 | 6,412,105 | -1.06(-4.52%) |
Dec 07, 2018 | 24.00 | 24.34 | 23.22 | 23.45 | 6,983,800 | -0.62(-2.58%) |
Dec 06, 2018 | 22.85 | 24.10 | 22.71 | 24.07 | 5,683,531 | +0.73(+3.13%) |
Dec 04, 2018 | 23.99 | 24.30 | 23.06 | 23.34 | 5,654,400 | -0.65(-2.71%) |
Dec 03, 2018 | 24.43 | 24.96 | 23.90 | 23.99 | 6,967,599 | +0.11(+0.46%) |
Nov 30, 2018 | 23.54 | 24.25 | 23.33 | 23.88 | 6,828,000 | +0.74(+3.20%) |
Nov 29, 2018 | 22.87 | 23.53 | 22.37 | 23.14 | 4,355,789 | +0.13(+0.56%) |
Nov 28, 2018 | 22.08 | 23.33 | 21.88 | 23.01 | 5,934,291 | +1.21(+5.55%) |
Nov 27, 2018 | 21.78 | 21.98 | 21.36 | 21.80 | 3,814,148 | -0.42(-1.89%) |
Nov 26, 2018 | 21.63 | 22.27 | 21.63 | 22.22 | 3,079,055 | +0.72(+3.35%) |
Nov 23, 2018 | 21.32 | 21.63 | 21.28 | 21.50 | 1,673,100 | +0.00(+0.00%) |
Nov 21, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.67(+3.22%) | |
Nov 20, 2018 | 20.50 | 21.02 | 20.29 | 20.83 | 4,630,366 | -0.31(-1.47%) |
Nov 19, 2018 | 21.55 | 21.75 | 20.89 | 21.14 | 5,063,881 | -0.61(-2.80%) |
Nov 16, 2018 | 22.17 | 22.21 | 21.57 | 21.75 | 3,706,400 | -0.64(-2.86%) |
Nov 15, 2018 | 22.39 | 22.41 | 21.33 | 22.39 | 4,795,711 | -0.19(-0.84%) |
Nov 14, 2018 | 23.11 | 23.66 | 22.52 | 22.58 | 4,059,040 | -0.21(-0.92%) |
Nov 13, 2018 | 22.67 | 23.21 | 22.64 | 22.79 | 4,122,466 | +0.20(+0.89%) |
Nov 12, 2018 | 22.73 | 23.43 | 22.38 | 22.59 | 3,776,298 | -0.16(-0.70%) |
Nov 09, 2018 | 22.66 | 23.39 | 22.62 | 22.75 | 3,456,800 | -0.23(-1.00%) |
Nov 08, 2018 | 22.85 | 22.99 | 22.52 | 22.98 | 3,224,841 | +0.10(+0.44%) |
Nov 07, 2018 | 23.21 | 23.22 | 22.56 | 22.88 | 4,292,207 | -0.42(-1.80%) |
Nov 06, 2018 | 23.62 | 23.73 | 22.84 | 23.30 | 4,987,716 | -0.69(-2.88%) |
Nov 05, 2018 | 24.19 | 24.58 | 23.80 | 23.99 | 8,993,633 | +0.29(+1.22%) |
Nov 02, 2018 | 23.26 | 23.92 | 22.98 | 23.70 | 6,022,600 | +0.36(+1.54%) |