Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.61 | 21.24 | 20.56 | 21.21 | 12,068,789 | +0.47(+2.26%) |
Jan 30, 2019 | 20.75 | 20.80 | 20.38 | 20.74 | 6,056,192 | +0.00(+0.00%) |
Jan 29, 2019 | 20.77 | 20.83 | 20.34 | 20.74 | 7,270,813 | +0.00(+0.00%) |
Jan 28, 2019 | 20.47 | 20.95 | 20.29 | 20.74 | 10,669,192 | +0.17(+0.82%) |
Jan 25, 2019 | 19.88 | 20.60 | 19.80 | 20.57 | 10,920,347 | +0.81(+4.08%) |
Jan 24, 2019 | 19.85 | 19.85 | 19.48 | 19.76 | 13,432,438 | -0.15(-0.77%) |
Jan 23, 2019 | 20.16 | 20.30 | 19.76 | 19.92 | 9,670,522 | -0.16(-0.80%) |
Jan 22, 2019 | 20.66 | 20.71 | 19.89 | 20.08 | 16,388,863 | -0.72(-3.45%) |
Jan 18, 2019 | 20.09 | 20.96 | 20.05 | 20.80 | 17,473,100 | +0.84(+4.20%) |
Jan 17, 2019 | 19.58 | 20.06 | 19.52 | 19.96 | 11,073,689 | +0.22(+1.10%) |
Jan 16, 2019 | 19.83 | 19.91 | 19.39 | 19.74 | 19,589,594 | -0.40(-2.00%) |
Jan 15, 2019 | 20.17 | 20.25 | 19.92 | 20.14 | 12,253,095 | -0.08(-0.40%) |
Jan 14, 2019 | 20.33 | 20.76 | 20.02 | 20.22 | 19,401,126 | -0.27(-1.34%) |
Jan 11, 2019 | 21.07 | 21.59 | 20.38 | 20.50 | 25,269,114 | -0.56(-2.64%) |
Jan 10, 2019 | 21.26 | 21.63 | 20.56 | 21.05 | 50,301,868 | -4.52(-17.69%) |
Jan 09, 2019 | 25.01 | 25.79 | 24.62 | 25.58 | 9,066,979 | +0.72(+2.89%) |
Jan 08, 2019 | 24.51 | 24.93 | 24.07 | 24.86 | 11,136,017 | +0.74(+3.08%) |
Jan 07, 2019 | 23.58 | 24.49 | 23.14 | 24.12 | 11,838,039 | +0.43(+1.80%) |
Jan 04, 2019 | 24.34 | 24.34 | 23.30 | 23.69 | 11,867,208 | -0.31(-1.28%) |
Jan 03, 2019 | 24.53 | 24.82 | 23.96 | 24.00 | 9,794,032 | -0.81(-3.25%) |
Jan 02, 2019 | 23.46 | 24.96 | 23.39 | 24.80 | 10,128,515 | +0.79(+3.29%) |
Dec 31, 2018 | 24.22 | 24.30 | 23.86 | 24.01 | 5,903,406 | -0.19(-0.80%) |
Dec 28, 2018 | 24.42 | 24.67 | 23.77 | 24.21 | 7,268,325 | -0.02(-0.07%) |
Dec 27, 2018 | 23.88 | 24.23 | 23.07 | 24.22 | 8,612,591 | -0.07(-0.30%) |
Dec 26, 2018 | 23.05 | 24.31 | 23.01 | 24.30 | 9,588,182 | +1.60(+7.03%) |
Dec 24, 2018 | 22.53 | 23.17 | 22.37 | 22.70 | 4,989,285 | -0.04(-0.18%) |
Dec 21, 2018 | 23.54 | 24.13 | 22.68 | 22.74 | 12,807,249 | -0.74(-3.16%) |
Dec 20, 2018 | 24.29 | 24.35 | 23.00 | 23.48 | 11,322,604 | -1.04(-4.24%) |
Dec 19, 2018 | 25.18 | 25.42 | 24.41 | 24.52 | 9,747,337 | -0.52(-2.06%) |
Dec 18, 2018 | 24.55 | 25.07 | 24.46 | 25.04 | 8,875,555 | +0.62(+2.54%) |
Dec 17, 2018 | 24.47 | 25.01 | 24.00 | 24.42 | 9,561,380 | -0.27(-1.08%) |
Dec 14, 2018 | 24.58 | 25.44 | 24.47 | 24.68 | 8,272,358 | -0.15(-0.62%) |
Dec 13, 2018 | 25.70 | 25.85 | 24.50 | 24.84 | 10,225,875 | -0.84(-3.27%) |
Dec 12, 2018 | 25.71 | 25.94 | 25.18 | 25.68 | 7,368,015 | +0.30(+1.19%) |
Dec 11, 2018 | 25.76 | 26.16 | 25.10 | 25.37 | 6,759,396 | -0.04(-0.16%) |
Dec 10, 2018 | 25.65 | 25.85 | 24.64 | 25.41 | 8,772,135 | +0.16(+0.63%) |
Dec 07, 2018 | 25.72 | 25.94 | 25.07 | 25.25 | 7,756,676 | -0.54(-2.10%) |
Dec 06, 2018 | 25.45 | 25.81 | 24.90 | 25.80 | 9,716,962 | -0.04(-0.15%) |
Dec 04, 2018 | 27.25 | 27.36 | 25.76 | 25.84 | 10,976,776 | -1.54(-5.62%) |
Dec 03, 2018 | 27.64 | 27.94 | 26.82 | 27.37 | 8,124,700 | +0.10(+0.38%) |
Nov 30, 2018 | 26.67 | 27.56 | 26.60 | 27.27 | 8,859,197 | +0.38(+1.42%) |
Nov 29, 2018 | 27.48 | 27.58 | 26.32 | 26.89 | 10,988,193 | -0.54(-1.98%) |
Nov 28, 2018 | 27.14 | 27.51 | 26.65 | 27.43 | 8,662,523 | +0.42(+1.56%) |
Nov 27, 2018 | 25.81 | 27.04 | 25.77 | 27.01 | 10,783,378 | +1.06(+4.08%) |
Nov 26, 2018 | 25.62 | 26.00 | 25.27 | 25.95 | 10,987,824 | +0.44(+1.72%) |
Nov 23, 2018 | 26.09 | 26.23 | 25.35 | 25.51 | 5,151,332 | -0.46(-1.78%) |
Nov 21, 2018 | 25.97 | 25.97 | 25.97 | 0 | +0.51(+2.00%) | |
Nov 20, 2018 | 25.35 | 25.76 | 25.05 | 25.46 | 12,675,250 | -0.90(-3.42%) |
Nov 19, 2018 | 26.52 | 26.90 | 25.95 | 26.36 | 13,072,582 | -0.18(-0.66%) |
Nov 16, 2018 | 25.30 | 26.62 | 24.42 | 26.54 | 19,978,150 | +0.82(+3.19%) |
Nov 15, 2018 | 25.90 | 26.14 | 25.04 | 25.72 | 21,598,474 | -0.76(-2.86%) |
Nov 14, 2018 | 28.04 | 29.74 | 26.30 | 26.47 | 37,212,052 | -2.05(-7.18%) |
Nov 13, 2018 | 29.73 | 29.90 | 28.25 | 28.52 | 15,386,209 | -1.00(-3.40%) |
Nov 12, 2018 | 30.22 | 30.56 | 29.46 | 29.53 | 9,546,859 | -0.58(-1.93%) |
Nov 09, 2018 | 29.97 | 30.23 | 29.61 | 30.11 | 7,290,244 | -0.01(-0.03%) |
Nov 08, 2018 | 29.72 | 30.23 | 29.17 | 30.11 | 9,126,699 | +0.48(+1.61%) |
Nov 07, 2018 | 29.54 | 29.76 | 28.62 | 29.64 | 11,800,849 | +0.13(+0.43%) |
Nov 06, 2018 | 29.29 | 29.53 | 28.93 | 29.51 | 7,798,141 | +0.22(+0.76%) |
Nov 05, 2018 | 28.35 | 29.29 | 28.11 | 29.29 | 8,996,659 | +0.96(+3.40%) |
Nov 02, 2018 | 28.11 | 28.87 | 27.86 | 28.32 | 10,053,826 | +0.76(+2.75%) |