Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.60 | 21.60 | 20.86 | 21.02 | 3,529,122 | -0.43(-2.00%) |
Jan 30, 2019 | 21.21 | 21.56 | 20.83 | 21.45 | 6,191,145 | +0.47(+2.23%) |
Jan 29, 2019 | 21.18 | 21.42 | 20.35 | 20.98 | 6,955,259 | -0.31(-1.46%) |
Jan 28, 2019 | 21.24 | 21.63 | 21.00 | 21.29 | 4,342,480 | -0.19(-0.90%) |
Jan 25, 2019 | 21.24 | 21.72 | 21.01 | 21.49 | 6,897,420 | +0.43(+2.05%) |
Jan 24, 2019 | 21.06 | 21.50 | 20.94 | 21.06 | 6,680,343 | -0.09(-0.41%) |
Jan 23, 2019 | 21.90 | 21.90 | 20.72 | 21.14 | 5,180,169 | -0.64(-2.95%) |
Jan 22, 2019 | 21.99 | 22.05 | 21.42 | 21.79 | 6,113,225 | -0.31(-1.41%) |
Jan 18, 2019 | 21.72 | 22.36 | 21.60 | 22.10 | 5,421,942 | +0.73(+3.40%) |
Jan 17, 2019 | 21.02 | 21.65 | 20.93 | 21.37 | 5,749,025 | +0.39(+1.88%) |
Jan 16, 2019 | 20.96 | 21.33 | 20.68 | 20.98 | 5,133,803 | +0.12(+0.56%) |
Jan 15, 2019 | 20.78 | 21.20 | 20.46 | 20.86 | 7,799,092 | +0.07(+0.35%) |
Jan 14, 2019 | 20.55 | 21.14 | 20.45 | 20.79 | 13,202,573 | -1.00(-4.57%) |
Jan 11, 2019 | 21.58 | 22.07 | 21.42 | 21.78 | 5,978,535 | +0.07(+0.30%) |
Jan 10, 2019 | 21.26 | 21.85 | 20.96 | 21.72 | 5,031,705 | +0.26(+1.21%) |
Jan 09, 2019 | 20.93 | 21.59 | 20.64 | 21.46 | 5,452,191 | +0.62(+2.99%) |
Jan 08, 2019 | 20.61 | 20.89 | 20.13 | 20.83 | 6,931,625 | +0.37(+1.79%) |
Jan 07, 2019 | 19.73 | 20.69 | 19.51 | 20.47 | 8,783,418 | +0.78(+3.97%) |
Jan 04, 2019 | 19.49 | 20.05 | 19.47 | 19.69 | 7,955,092 | +0.55(+2.87%) |
Jan 03, 2019 | 19.57 | 19.80 | 18.89 | 19.14 | 7,241,481 | -0.80(-4.02%) |
Jan 02, 2019 | 19.25 | 20.14 | 19.03 | 19.94 | 8,150,521 | +0.21(+1.07%) |
Dec 31, 2018 | 19.42 | 19.76 | 19.23 | 19.73 | 6,922,864 | +0.35(+1.80%) |
Dec 28, 2018 | 19.40 | 19.97 | 19.07 | 19.38 | 13,174,058 | +0.01(+0.07%) |
Dec 27, 2018 | 18.71 | 19.42 | 18.59 | 19.36 | 13,674,911 | +0.15(+0.76%) |
Dec 26, 2018 | 17.70 | 19.29 | 17.70 | 19.22 | 18,076,046 | +1.55(+8.75%) |
Dec 24, 2018 | 17.75 | 18.20 | 17.31 | 17.67 | 5,777,872 | -0.33(-1.84%) |
Dec 21, 2018 | 18.27 | 18.70 | 17.40 | 18.01 | 20,500,850 | -0.26(-1.44%) |
Dec 20, 2018 | 17.78 | 19.02 | 17.77 | 18.27 | 18,035,246 | +0.28(+1.54%) |
Dec 19, 2018 | 17.81 | 19.35 | 17.74 | 17.99 | 22,068,414 | -0.08(-0.44%) |
Dec 18, 2018 | 18.60 | 19.65 | 18.04 | 18.07 | 31,852,390 | -0.55(-2.93%) |
Dec 17, 2018 | 17.56 | 19.33 | 17.35 | 18.62 | 34,936,696 | +0.79(+4.42%) |
Dec 14, 2018 | 16.56 | 18.13 | 15.77 | 17.83 | 67,173,728 | +2.44(+15.84%) |
Dec 13, 2018 | 20.06 | 20.73 | 14.20 | 15.39 | 114,453,696 | -5.45(-26.17%) |
Dec 12, 2018 | 22.65 | 22.91 | 20.17 | 20.84 | 28,022,238 | -2.22(-9.63%) |
Dec 11, 2018 | 23.32 | 24.26 | 22.78 | 23.07 | 9,508,774 | +0.28(+1.24%) |
Dec 10, 2018 | 22.73 | 22.96 | 22.02 | 22.78 | 6,810,904 | -0.20(-0.89%) |
Dec 07, 2018 | 24.55 | 24.93 | 22.86 | 22.99 | 6,165,030 | -1.65(-6.68%) |
Dec 06, 2018 | 24.27 | 24.84 | 23.71 | 24.63 | 6,475,701 | -0.24(-0.96%) |
Dec 04, 2018 | 26.33 | 26.49 | 24.25 | 24.87 | 8,366,826 | -1.82(-6.83%) |
Dec 03, 2018 | 27.20 | 27.42 | 26.45 | 26.69 | 7,465,888 | +0.46(+1.74%) |
Nov 30, 2018 | 26.32 | 26.51 | 25.85 | 26.24 | 6,048,217 | -0.17(-0.63%) |
Nov 29, 2018 | 26.27 | 26.72 | 25.88 | 26.40 | 8,594,680 | +0.07(+0.28%) |
Nov 28, 2018 | 25.43 | 26.39 | 24.92 | 26.33 | 6,329,547 | +1.08(+4.26%) |
Nov 27, 2018 | 25.49 | 25.85 | 24.86 | 25.25 | 4,621,401 | -0.39(-1.54%) |
Nov 26, 2018 | 25.39 | 25.87 | 25.27 | 25.65 | 4,344,868 | +0.66(+2.63%) |
Nov 23, 2018 | 24.84 | 25.40 | 24.60 | 24.99 | 1,916,994 | -0.03(-0.11%) |
Nov 21, 2018 | 25.02 | 25.02 | 25.02 | 0 | +0.38(+1.56%) | |
Nov 20, 2018 | 24.68 | 25.32 | 23.90 | 24.64 | 8,008,528 | -0.85(-3.35%) |
Nov 19, 2018 | 26.43 | 26.62 | 25.10 | 25.49 | 7,399,979 | -1.04(-3.94%) |
Nov 16, 2018 | 27.19 | 27.42 | 26.18 | 26.53 | 8,245,388 | -0.73(-2.66%) |
Nov 15, 2018 | 27.06 | 27.63 | 26.63 | 27.26 | 4,385,085 | -0.02(-0.06%) |
Nov 14, 2018 | 27.64 | 27.84 | 26.85 | 27.28 | 4,784,467 | -0.05(-0.19%) |
Nov 13, 2018 | 27.18 | 27.69 | 26.77 | 27.33 | 6,426,817 | +0.28(+1.02%) |
Nov 12, 2018 | 27.98 | 28.17 | 26.99 | 27.05 | 6,280,842 | -0.97(-3.47%) |
Nov 09, 2018 | 28.55 | 29.05 | 27.84 | 28.02 | 6,426,990 | -0.72(-2.51%) |
Nov 08, 2018 | 30.17 | 30.36 | 28.55 | 28.75 | 4,749,204 | -1.68(-5.51%) |
Nov 07, 2018 | 29.81 | 30.46 | 29.55 | 30.42 | 2,889,274 | +0.99(+3.35%) |
Nov 06, 2018 | 29.04 | 29.80 | 28.99 | 29.44 | 4,781,168 | +0.24(+0.83%) |
Nov 05, 2018 | 30.36 | 30.45 | 28.90 | 29.20 | 5,274,622 | -1.25(-4.09%) |
Nov 02, 2018 | 30.73 | 31.39 | 30.07 | 30.44 | 5,188,028 | +0.36(+1.18%) |