Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.74 | 19.76 | 18.28 | 18.78 | 16,314,986 | -1.54(-7.56%) |
Jan 30, 2019 | 20.56 | 20.56 | 20.23 | 20.32 | 2,106,405 | -0.10(-0.51%) |
Jan 29, 2019 | 20.50 | 20.54 | 20.17 | 20.42 | 3,082,192 | -0.09(-0.43%) |
Jan 28, 2019 | 20.43 | 20.54 | 20.07 | 20.51 | 3,722,370 | -0.12(-0.58%) |
Jan 25, 2019 | 20.61 | 20.68 | 20.39 | 20.63 | 3,769,320 | +0.17(+0.82%) |
Jan 24, 2019 | 20.25 | 20.51 | 20.24 | 20.46 | 3,889,630 | +0.26(+1.30%) |
Jan 23, 2019 | 20.07 | 20.50 | 20.07 | 20.20 | 3,260,404 | +0.23(+1.16%) |
Jan 22, 2019 | 20.38 | 20.50 | 19.81 | 19.97 | 4,461,704 | -0.44(-2.15%) |
Jan 18, 2019 | 20.01 | 20.50 | 19.90 | 20.41 | 3,593,877 | +0.31(+1.54%) |
Jan 17, 2019 | 19.85 | 20.27 | 19.84 | 20.10 | 3,751,000 | +0.17(+0.84%) |
Jan 16, 2019 | 20.23 | 20.31 | 19.74 | 19.93 | 5,917,415 | -0.25(-1.22%) |
Jan 15, 2019 | 20.32 | 20.49 | 20.16 | 20.18 | 4,854,384 | -0.18(-0.90%) |
Jan 14, 2019 | 20.33 | 20.67 | 20.32 | 20.36 | 4,524,161 | -0.17(-0.81%) |
Jan 11, 2019 | 20.38 | 20.56 | 20.27 | 20.53 | 3,257,308 | +0.14(+0.70%) |
Jan 10, 2019 | 20.40 | 20.52 | 20.22 | 20.38 | 4,265,400 | -0.06(-0.31%) |
Jan 09, 2019 | 20.33 | 20.64 | 20.26 | 20.45 | 4,131,801 | +0.18(+0.90%) |
Jan 08, 2019 | 20.35 | 20.43 | 20.06 | 20.27 | 3,530,173 | +0.12(+0.59%) |
Jan 07, 2019 | 20.26 | 20.42 | 20.08 | 20.15 | 3,671,384 | -0.13(-0.63%) |
Jan 04, 2019 | 19.88 | 20.27 | 19.82 | 20.27 | 3,723,858 | +0.61(+3.12%) |
Jan 03, 2019 | 20.30 | 20.30 | 19.60 | 19.66 | 4,490,856 | -0.71(-3.48%) |
Jan 02, 2019 | 19.94 | 20.38 | 19.90 | 20.37 | 4,884,863 | +0.17(+0.83%) |
Dec 31, 2018 | 20.19 | 20.27 | 19.95 | 20.20 | 2,687,025 | +0.11(+0.56%) |
Dec 28, 2018 | 20.15 | 20.30 | 19.90 | 20.09 | 2,701,593 | +0.09(+0.44%) |
Dec 27, 2018 | 19.57 | 20.01 | 19.30 | 20.00 | 4,033,978 | +0.22(+1.13%) |
Dec 26, 2018 | 18.92 | 19.81 | 18.81 | 19.78 | 3,850,779 | +0.96(+5.12%) |
Dec 24, 2018 | 18.98 | 19.26 | 18.80 | 18.82 | 2,107,323 | -0.25(-1.29%) |
Dec 21, 2018 | 19.52 | 19.80 | 18.99 | 19.06 | 5,569,210 | -0.46(-2.37%) |
Dec 20, 2018 | 19.93 | 19.96 | 19.46 | 19.52 | 4,930,065 | -0.46(-2.31%) |
Dec 19, 2018 | 20.77 | 20.89 | 19.94 | 19.99 | 4,413,897 | -0.73(-3.54%) |
Dec 18, 2018 | 21.01 | 21.14 | 20.58 | 20.72 | 4,718,402 | -0.17(-0.80%) |
Dec 17, 2018 | 21.38 | 21.53 | 20.77 | 20.89 | 4,051,007 | -0.60(-2.78%) |
Dec 14, 2018 | 21.36 | 21.80 | 21.28 | 21.48 | 3,561,727 | -0.04(-0.18%) |
Dec 13, 2018 | 22.40 | 22.56 | 21.39 | 21.52 | 4,418,243 | -0.80(-3.60%) |
Dec 12, 2018 | 22.41 | 22.66 | 22.18 | 22.33 | 5,412,315 | +0.22(+1.01%) |
Dec 11, 2018 | 22.46 | 22.80 | 21.98 | 22.10 | 4,202,319 | -0.10(-0.43%) |
Dec 10, 2018 | 21.55 | 22.29 | 21.44 | 22.20 | 4,312,434 | +0.67(+3.11%) |
Dec 07, 2018 | 22.02 | 22.26 | 21.37 | 21.53 | 5,773,161 | -0.53(-2.38%) |
Dec 06, 2018 | 21.78 | 22.49 | 21.12 | 22.06 | 5,440,032 | +0.14(+0.65%) |
Dec 04, 2018 | 22.27 | 22.41 | 21.40 | 21.91 | 6,414,902 | -0.37(-1.64%) |
Dec 03, 2018 | 21.71 | 22.40 | 21.59 | 22.28 | 4,666,033 | +0.77(+3.59%) |
Nov 30, 2018 | 22.24 | 22.41 | 21.33 | 21.51 | 5,403,814 | -0.78(-3.50%) |
Nov 29, 2018 | 22.31 | 22.42 | 22.15 | 22.29 | 5,050,883 | -0.04(-0.18%) |
Nov 28, 2018 | 21.92 | 22.39 | 21.91 | 22.33 | 4,023,872 | +0.39(+1.80%) |
Nov 27, 2018 | 22.07 | 22.25 | 21.89 | 21.93 | 3,390,886 | -0.21(-0.93%) |
Nov 26, 2018 | 22.25 | 22.29 | 21.90 | 22.14 | 2,754,563 | +0.08(+0.36%) |
Nov 23, 2018 | 21.86 | 22.16 | 21.76 | 22.06 | 1,141,504 | +0.15(+0.68%) |
Nov 21, 2018 | 21.91 | 21.91 | 21.91 | 0 | +0.02(+0.11%) | |
Nov 20, 2018 | 21.84 | 22.13 | 21.80 | 21.89 | 2,541,642 | -0.18(-0.82%) |
Nov 19, 2018 | 22.34 | 22.59 | 22.01 | 22.07 | 3,330,647 | -0.33(-1.48%) |
Nov 16, 2018 | 22.11 | 22.51 | 22.01 | 22.40 | 2,059,877 | +0.17(+0.75%) |
Nov 15, 2018 | 22.18 | 22.27 | 21.80 | 22.23 | 3,415,763 | -0.06(-0.25%) |
Nov 14, 2018 | 22.34 | 22.51 | 22.08 | 22.29 | 2,346,093 | +0.09(+0.39%) |
Nov 13, 2018 | 22.48 | 22.68 | 22.09 | 22.20 | 3,497,519 | -0.21(-0.92%) |
Nov 12, 2018 | 22.73 | 23.01 | 22.35 | 22.41 | 4,439,625 | -0.27(-1.18%) |
Nov 09, 2018 | 22.37 | 22.73 | 22.24 | 22.67 | 3,555,908 | +0.32(+1.41%) |
Nov 08, 2018 | 22.26 | 22.41 | 22.11 | 22.36 | 4,163,048 | +0.01(+0.03%) |
Nov 07, 2018 | 21.70 | 22.41 | 21.70 | 22.35 | 3,347,447 | +0.75(+3.47%) |
Nov 06, 2018 | 21.30 | 21.63 | 21.20 | 21.60 | 2,520,776 | +0.30(+1.41%) |
Nov 05, 2018 | 21.44 | 21.68 | 21.17 | 21.30 | 2,980,875 | -0.11(-0.52%) |
Nov 02, 2018 | 20.95 | 21.49 | 20.81 | 21.41 | 3,799,439 | +0.53(+2.53%) |