Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.11 | 20.36 | 19.99 | 20.33 | 3,312,406 | +0.22(+1.10%) |
Jan 30, 2019 | 19.82 | 20.13 | 19.34 | 20.11 | 4,304,357 | +0.24(+1.20%) |
Jan 29, 2019 | 19.50 | 19.96 | 19.33 | 19.87 | 5,132,924 | +0.30(+1.56%) |
Jan 28, 2019 | 19.39 | 19.73 | 19.37 | 19.56 | 9,398,507 | +0.02(+0.10%) |
Jan 25, 2019 | 19.47 | 19.97 | 19.36 | 19.54 | 6,497,653 | +0.31(+1.63%) |
Jan 24, 2019 | 19.13 | 19.50 | 19.09 | 19.23 | 4,210,118 | +0.09(+0.45%) |
Jan 23, 2019 | 19.45 | 19.65 | 18.81 | 19.14 | 3,799,025 | -0.34(-1.76%) |
Jan 22, 2019 | 19.51 | 19.66 | 18.92 | 19.49 | 4,821,488 | -0.10(-0.53%) |
Jan 18, 2019 | 19.31 | 19.83 | 19.14 | 19.59 | 4,846,165 | +0.30(+1.53%) |
Jan 17, 2019 | 18.34 | 19.52 | 18.34 | 19.30 | 7,728,163 | +0.70(+3.79%) |
Jan 16, 2019 | 18.25 | 18.78 | 18.10 | 18.59 | 9,607,083 | +0.50(+2.79%) |
Jan 15, 2019 | 20.94 | 20.94 | 17.77 | 18.09 | 24,042,486 | -2.71(-13.04%) |
Jan 14, 2019 | 20.13 | 21.11 | 20.08 | 20.80 | 4,567,186 | +0.55(+2.73%) |
Jan 11, 2019 | 20.47 | 20.58 | 20.09 | 20.25 | 7,364,364 | -0.24(-1.16%) |
Jan 10, 2019 | 20.38 | 20.76 | 20.14 | 20.49 | 4,754,274 | -0.03(-0.14%) |
Jan 09, 2019 | 20.20 | 20.87 | 20.05 | 20.52 | 6,849,115 | +0.47(+2.33%) |
Jan 08, 2019 | 20.24 | 20.47 | 19.84 | 20.05 | 7,773,344 | +0.06(+0.29%) |
Jan 07, 2019 | 20.22 | 20.35 | 19.84 | 19.99 | 5,433,372 | -0.17(-0.85%) |
Jan 04, 2019 | 19.61 | 20.32 | 19.34 | 20.16 | 3,180,180 | +0.83(+4.28%) |
Jan 03, 2019 | 19.46 | 19.76 | 19.28 | 19.33 | 2,716,403 | -0.34(-1.74%) |
Jan 02, 2019 | 19.14 | 19.97 | 18.95 | 19.68 | 3,386,974 | +0.25(+1.27%) |
Dec 31, 2018 | 19.53 | 19.64 | 18.96 | 19.43 | 2,977,132 | +0.07(+0.34%) |
Dec 28, 2018 | 19.39 | 19.73 | 19.16 | 19.36 | 2,461,685 | +0.10(+0.54%) |
Dec 27, 2018 | 18.95 | 19.27 | 18.38 | 19.26 | 3,397,941 | +0.00(+0.00%) |
Dec 26, 2018 | 18.50 | 19.28 | 17.88 | 19.26 | 3,088,273 | +0.89(+4.82%) |
Dec 24, 2018 | 18.87 | 18.92 | 18.26 | 18.37 | 1,649,807 | -0.54(-2.87%) |
Dec 21, 2018 | 19.29 | 19.83 | 18.84 | 18.92 | 5,376,527 | -0.45(-2.31%) |
Dec 20, 2018 | 19.32 | 19.81 | 19.08 | 19.36 | 2,833,278 | -0.08(-0.39%) |
Dec 19, 2018 | 19.52 | 20.31 | 19.25 | 19.44 | 3,522,465 | -0.18(-0.92%) |
Dec 18, 2018 | 19.78 | 20.18 | 19.50 | 19.62 | 2,637,808 | +0.04(+0.19%) |
Dec 17, 2018 | 19.68 | 20.24 | 19.42 | 19.58 | 2,915,875 | -0.20(-1.01%) |
Dec 14, 2018 | 20.09 | 20.29 | 19.73 | 19.78 | 3,883,864 | -0.53(-2.62%) |
Dec 13, 2018 | 20.95 | 21.03 | 20.21 | 20.32 | 2,499,517 | -0.52(-2.51%) |
Dec 12, 2018 | 20.97 | 21.22 | 20.82 | 20.84 | 1,718,005 | +0.17(+0.83%) |
Dec 11, 2018 | 20.95 | 21.19 | 20.52 | 20.67 | 2,447,251 | +0.11(+0.56%) |
Dec 10, 2018 | 20.99 | 21.04 | 20.25 | 20.55 | 3,668,200 | -0.50(-2.40%) |
Dec 07, 2018 | 21.50 | 21.84 | 20.96 | 21.06 | 2,463,786 | -0.45(-2.08%) |
Dec 06, 2018 | 21.59 | 21.65 | 21.20 | 21.51 | 2,735,352 | -0.40(-1.83%) |
Dec 04, 2018 | 22.50 | 22.59 | 21.69 | 21.91 | 4,163,384 | -0.73(-3.24%) |
Dec 03, 2018 | 22.38 | 22.80 | 22.30 | 22.64 | 3,042,155 | +0.59(+2.68%) |
Nov 30, 2018 | 22.00 | 22.10 | 21.76 | 22.05 | 2,072,080 | +0.09(+0.39%) |
Nov 29, 2018 | 21.93 | 22.17 | 21.70 | 21.96 | 1,538,339 | -0.21(-0.94%) |
Nov 28, 2018 | 21.93 | 22.20 | 21.57 | 22.17 | 3,907,106 | +0.24(+1.09%) |
Nov 27, 2018 | 22.04 | 22.18 | 21.74 | 21.93 | 3,363,199 | -0.21(-0.95%) |
Nov 26, 2018 | 21.74 | 22.19 | 21.64 | 22.14 | 5,109,163 | +0.69(+3.19%) |
Nov 23, 2018 | 21.46 | 21.88 | 21.32 | 21.46 | 956,942 | -0.12(-0.57%) |
Nov 21, 2018 | 21.58 | 21.58 | 21.58 | 0 | +0.27(+1.25%) | |
Nov 20, 2018 | 21.09 | 21.66 | 20.97 | 21.32 | 4,392,254 | +0.04(+0.18%) |
Nov 19, 2018 | 21.27 | 21.61 | 21.12 | 21.28 | 2,904,117 | +0.00(+0.00%) |
Nov 16, 2018 | 21.04 | 21.51 | 20.73 | 21.28 | 2,542,884 | +0.12(+0.59%) |
Nov 15, 2018 | 21.53 | 21.53 | 20.66 | 21.15 | 4,140,642 | -0.55(-2.54%) |
Nov 14, 2018 | 21.67 | 22.20 | 21.52 | 21.71 | 4,733,763 | +0.25(+1.15%) |
Nov 13, 2018 | 21.08 | 21.90 | 20.96 | 21.46 | 3,691,051 | +0.47(+2.22%) |
Nov 12, 2018 | 20.92 | 21.44 | 20.88 | 20.99 | 2,958,962 | +0.06(+0.27%) |
Nov 09, 2018 | 20.94 | 21.05 | 20.66 | 20.93 | 2,364,626 | -0.10(-0.50%) |
Nov 08, 2018 | 20.94 | 21.28 | 20.86 | 21.04 | 3,295,880 | -0.07(-0.32%) |
Nov 07, 2018 | 21.34 | 21.36 | 20.59 | 21.11 | 2,772,009 | -0.11(-0.54%) |
Nov 06, 2018 | 20.56 | 21.47 | 20.55 | 21.22 | 3,504,154 | +0.61(+2.96%) |
Nov 05, 2018 | 20.56 | 20.84 | 20.24 | 20.61 | 2,553,737 | +0.09(+0.42%) |
Nov 02, 2018 | 20.78 | 20.89 | 20.28 | 20.52 | 3,167,050 | -0.26(-1.24%) |