Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.90 | 23.97 | 22.90 | 23.52 | 620,322 | +0.66(+2.89%) |
Jan 30, 2019 | 21.80 | 22.90 | 21.80 | 22.86 | 485,512 | +1.02(+4.67%) |
Jan 29, 2019 | 22.25 | 22.55 | 21.68 | 21.84 | 416,632 | -0.40(-1.80%) |
Jan 28, 2019 | 22.91 | 23.00 | 22.08 | 22.24 | 466,493 | -0.69(-3.01%) |
Jan 25, 2019 | 21.90 | 23.19 | 21.40 | 22.93 | 756,000 | +1.08(+4.94%) |
Jan 24, 2019 | 21.51 | 21.86 | 21.22 | 21.85 | 390,624 | +0.16(+0.74%) |
Jan 23, 2019 | 22.15 | 22.25 | 21.32 | 21.69 | 593,327 | -0.25(-1.14%) |
Jan 22, 2019 | 22.64 | 23.05 | 21.86 | 21.94 | 690,941 | -0.96(-4.19%) |
Jan 18, 2019 | 22.61 | 22.96 | 21.85 | 22.90 | 888,800 | +0.29(+1.28%) |
Jan 17, 2019 | 23.41 | 23.95 | 22.60 | 22.61 | 753,236 | -0.86(-3.66%) |
Jan 16, 2019 | 23.58 | 24.50 | 23.34 | 23.47 | 748,915 | -0.26(-1.10%) |
Jan 15, 2019 | 25.19 | 25.30 | 22.76 | 23.73 | 2,203,717 | -0.57(-2.35%) |
Jan 14, 2019 | 25.47 | 25.47 | 24.24 | 24.30 | 577,819 | -1.33(-5.19%) |
Jan 11, 2019 | 26.43 | 26.60 | 25.51 | 25.63 | 435,000 | -0.74(-2.81%) |
Jan 10, 2019 | 26.10 | 26.68 | 25.53 | 26.37 | 433,771 | +0.05(+0.19%) |
Jan 09, 2019 | 25.98 | 26.43 | 25.57 | 26.32 | 501,138 | +0.57(+2.21%) |
Jan 08, 2019 | 25.36 | 25.84 | 23.58 | 25.75 | 1,003,623 | +0.57(+2.26%) |
Jan 07, 2019 | 24.59 | 26.36 | 24.27 | 25.18 | 715,249 | +0.91(+3.75%) |
Jan 04, 2019 | 23.80 | 24.67 | 23.80 | 24.27 | 549,700 | +0.72(+3.06%) |
Jan 03, 2019 | 24.37 | 24.86 | 23.37 | 23.55 | 538,005 | -0.79(-3.25%) |
Jan 02, 2019 | 23.43 | 24.37 | 23.08 | 24.34 | 365,176 | +0.42(+1.76%) |
Dec 31, 2018 | 23.77 | 24.23 | 23.37 | 23.92 | 379,600 | +0.10(+0.42%) |
Dec 28, 2018 | 23.05 | 24.04 | 22.54 | 23.82 | 476,100 | +0.75(+3.25%) |
Dec 27, 2018 | 23.21 | 24.17 | 22.39 | 23.07 | 492,443 | -0.56(-2.37%) |
Dec 26, 2018 | 23.30 | 23.92 | 22.78 | 23.63 | 859,487 | +0.60(+2.61%) |
Dec 24, 2018 | 22.51 | 23.65 | 22.51 | 23.03 | 816,200 | +0.28(+1.23%) |
Dec 21, 2018 | 25.03 | 25.43 | 21.75 | 22.75 | 2,067,500 | -2.32(-9.25%) |
Dec 20, 2018 | 24.65 | 25.85 | 23.76 | 25.07 | 3,790,302 | +3.36(+15.48%) |
Dec 19, 2018 | 22.07 | 22.69 | 21.38 | 21.71 | 777,674 | -0.26(-1.18%) |
Dec 18, 2018 | 22.21 | 22.42 | 21.38 | 21.97 | 511,916 | -0.12(-0.54%) |
Dec 17, 2018 | 22.62 | 22.68 | 21.86 | 22.09 | 543,516 | -0.73(-3.20%) |
Dec 14, 2018 | 22.45 | 22.85 | 21.86 | 22.82 | 460,800 | +0.21(+0.93%) |
Dec 13, 2018 | 23.50 | 23.73 | 22.03 | 22.61 | 517,257 | -0.81(-3.46%) |
Dec 12, 2018 | 23.60 | 24.12 | 22.71 | 23.42 | 409,128 | +0.19(+0.82%) |
Dec 11, 2018 | 23.00 | 23.44 | 22.58 | 23.23 | 423,378 | +0.07(+0.30%) |
Dec 10, 2018 | 23.08 | 23.62 | 22.36 | 23.16 | 468,626 | +0.10(+0.43%) |
Dec 07, 2018 | 23.52 | 24.15 | 23.02 | 23.06 | 581,900 | -0.69(-2.91%) |
Dec 06, 2018 | 22.01 | 23.76 | 21.47 | 23.75 | 1,009,723 | +1.36(+6.07%) |
Dec 04, 2018 | 23.75 | 24.23 | 22.23 | 22.39 | 895,200 | -1.47(-6.16%) |
Dec 03, 2018 | 24.09 | 24.49 | 23.60 | 23.86 | 741,284 | +0.11(+0.46%) |
Nov 30, 2018 | 23.71 | 24.24 | 23.15 | 23.75 | 787,400 | +0.10(+0.42%) |
Nov 29, 2018 | 24.75 | 24.90 | 23.61 | 23.65 | 639,378 | -1.09(-4.41%) |
Nov 28, 2018 | 25.17 | 25.21 | 24.13 | 24.74 | 670,703 | -0.27(-1.08%) |
Nov 27, 2018 | 25.78 | 25.86 | 24.51 | 25.01 | 684,233 | -1.03(-3.96%) |
Nov 26, 2018 | 25.75 | 26.47 | 24.98 | 26.04 | 521,665 | +0.49(+1.92%) |
Nov 23, 2018 | 23.99 | 27.33 | 23.76 | 25.55 | 700,100 | +1.33(+5.49%) |
Nov 21, 2018 | 24.22 | 24.22 | 24.22 | 0 | -0.96(-3.81%) | |
Nov 20, 2018 | 26.59 | 26.74 | 25.00 | 25.18 | 960,030 | -1.11(-4.22%) |
Nov 19, 2018 | 30.04 | 31.83 | 25.89 | 26.29 | 2,517,688 | -3.33(-11.24%) |
Nov 16, 2018 | 29.23 | 29.83 | 28.34 | 29.62 | 500,400 | +0.04(+0.14%) |
Nov 15, 2018 | 28.62 | 29.99 | 28.57 | 29.58 | 544,923 | +0.67(+2.32%) |
Nov 14, 2018 | 28.58 | 29.34 | 27.38 | 28.91 | 684,120 | +0.55(+1.94%) |
Nov 13, 2018 | 28.36 | 29.50 | 27.63 | 28.36 | 640,822 | +0.41(+1.47%) |
Nov 12, 2018 | 31.82 | 31.83 | 27.26 | 27.95 | 1,733,218 | -2.34(-7.73%) |
Nov 09, 2018 | 29.45 | 30.56 | 28.04 | 30.29 | 607,200 | +2.04(+7.22%) |
Nov 08, 2018 | 32.07 | 32.20 | 27.21 | 28.25 | 1,278,753 | -3.92(-12.19%) |
Nov 07, 2018 | 30.56 | 36.12 | 30.20 | 32.17 | 1,453,668 | +1.91(+6.31%) |
Nov 06, 2018 | 29.97 | 30.49 | 29.65 | 30.26 | 454,552 | +0.33(+1.10%) |
Nov 05, 2018 | 29.97 | 30.19 | 28.51 | 29.93 | 492,253 | -0.05(-0.17%) |
Nov 02, 2018 | 30.90 | 31.10 | 29.05 | 29.98 | 575,400 | -0.93(-3.01%) |