Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.97 | 21.26 | 20.82 | 20.91 | 1,679,997 | -0.14(-0.67%) |
Jan 30, 2019 | 20.82 | 21.14 | 20.63 | 21.05 | 1,698,442 | +0.23(+1.10%) |
Jan 29, 2019 | 20.82 | 21.19 | 20.71 | 20.82 | 2,192,732 | +0.19(+0.92%) |
Jan 28, 2019 | 19.17 | 20.69 | 19.16 | 20.63 | 2,962,766 | +1.59(+8.35%) |
Jan 25, 2019 | 19.19 | 19.46 | 19.01 | 19.04 | 1,459,300 | +0.05(+0.26%) |
Jan 24, 2019 | 18.50 | 19.01 | 18.49 | 18.99 | 1,185,785 | +0.46(+2.48%) |
Jan 23, 2019 | 18.39 | 18.71 | 18.36 | 18.53 | 1,550,085 | +0.21(+1.15%) |
Jan 22, 2019 | 18.92 | 19.03 | 18.24 | 18.32 | 2,520,607 | -0.73(-3.83%) |
Jan 18, 2019 | 19.10 | 19.30 | 18.99 | 19.05 | 2,449,000 | -0.03(-0.16%) |
Jan 17, 2019 | 18.94 | 19.10 | 18.74 | 19.08 | 1,560,995 | +0.10(+0.53%) |
Jan 16, 2019 | 18.92 | 19.16 | 18.81 | 18.98 | 1,509,197 | +0.05(+0.26%) |
Jan 15, 2019 | 18.74 | 19.00 | 18.61 | 18.93 | 1,020,845 | +0.17(+0.91%) |
Jan 14, 2019 | 18.68 | 19.00 | 18.58 | 18.76 | 2,555,665 | -0.03(-0.16%) |
Jan 11, 2019 | 18.61 | 18.93 | 18.43 | 18.79 | 1,164,900 | +0.06(+0.32%) |
Jan 10, 2019 | 18.31 | 18.77 | 18.29 | 18.73 | 1,753,230 | +0.36(+1.96%) |
Jan 09, 2019 | 18.13 | 18.40 | 18.13 | 18.37 | 1,563,530 | +0.32(+1.77%) |
Jan 08, 2019 | 17.96 | 18.07 | 17.70 | 18.05 | 2,604,775 | +0.18(+1.01%) |
Jan 07, 2019 | 17.46 | 18.00 | 17.46 | 17.87 | 2,365,689 | +0.43(+2.47%) |
Jan 04, 2019 | 17.08 | 17.77 | 16.99 | 17.44 | 3,631,900 | +0.64(+3.81%) |
Jan 03, 2019 | 16.88 | 17.17 | 16.39 | 16.80 | 2,925,844 | -0.27(-1.58%) |
Jan 02, 2019 | 16.05 | 17.09 | 16.00 | 17.07 | 2,396,155 | +0.68(+4.15%) |
Dec 31, 2018 | 16.44 | 16.50 | 16.11 | 16.39 | 1,945,300 | +0.07(+0.43%) |
Dec 28, 2018 | 16.38 | 16.66 | 16.14 | 16.32 | 1,831,800 | -0.02(-0.12%) |
Dec 27, 2018 | 15.96 | 16.35 | 15.74 | 16.34 | 1,820,027 | +0.09(+0.55%) |
Dec 26, 2018 | 15.22 | 16.29 | 15.18 | 16.25 | 2,638,627 | +1.15(+7.62%) |
Dec 24, 2018 | 15.27 | 15.57 | 15.09 | 15.10 | 1,792,600 | -0.33(-2.14%) |
Dec 21, 2018 | 16.16 | 16.16 | 15.37 | 15.43 | 3,698,100 | -0.62(-3.86%) |
Dec 20, 2018 | 16.38 | 16.59 | 15.90 | 16.05 | 2,954,367 | -0.49(-2.96%) |
Dec 19, 2018 | 16.51 | 17.04 | 16.48 | 16.54 | 1,871,084 | -0.06(-0.36%) |
Dec 18, 2018 | 16.80 | 17.16 | 16.59 | 16.60 | 3,373,856 | -0.03(-0.18%) |
Dec 17, 2018 | 16.69 | 16.89 | 16.46 | 16.63 | 2,477,215 | -0.17(-1.01%) |
Dec 14, 2018 | 16.89 | 17.16 | 16.79 | 16.80 | 3,396,500 | -0.27(-1.58%) |
Dec 13, 2018 | 17.60 | 17.64 | 16.90 | 17.07 | 2,896,972 | -0.52(-2.96%) |
Dec 12, 2018 | 17.68 | 18.02 | 17.54 | 17.59 | 2,666,689 | +0.21(+1.21%) |
Dec 11, 2018 | 17.68 | 17.87 | 17.15 | 17.38 | 3,476,630 | +0.06(+0.35%) |
Dec 10, 2018 | 16.89 | 17.49 | 16.80 | 17.32 | 3,556,600 | +0.39(+2.30%) |
Dec 07, 2018 | 17.43 | 17.57 | 16.82 | 16.93 | 1,836,800 | -0.57(-3.26%) |
Dec 06, 2018 | 17.45 | 17.68 | 17.20 | 17.50 | 3,009,836 | -0.18(-1.02%) |
Dec 04, 2018 | 18.35 | 18.42 | 17.59 | 17.68 | 2,344,200 | -0.69(-3.76%) |
Dec 03, 2018 | 18.44 | 18.55 | 18.00 | 18.37 | 2,205,345 | +0.27(+1.49%) |
Nov 30, 2018 | 17.65 | 18.11 | 17.57 | 18.10 | 5,875,800 | +0.42(+2.38%) |
Nov 29, 2018 | 17.94 | 18.01 | 17.65 | 17.68 | 2,327,797 | -0.33(-1.83%) |
Nov 28, 2018 | 18.00 | 18.12 | 17.82 | 18.01 | 4,009,257 | +0.14(+0.78%) |
Nov 27, 2018 | 18.00 | 18.09 | 17.81 | 17.87 | 3,792,071 | -0.19(-1.05%) |
Nov 26, 2018 | 18.29 | 18.29 | 17.92 | 18.06 | 3,889,416 | +0.44(+2.50%) |
Nov 23, 2018 | 17.73 | 18.07 | 17.60 | 17.62 | 710,700 | -0.21(-1.18%) |
Nov 21, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.28(+1.60%) | |
Nov 20, 2018 | 17.92 | 18.00 | 17.27 | 17.55 | 3,186,770 | -0.59(-3.25%) |
Nov 19, 2018 | 18.73 | 18.96 | 18.10 | 18.14 | 3,710,704 | -0.32(-1.73%) |
Nov 16, 2018 | 18.73 | 18.84 | 18.18 | 18.46 | 5,114,500 | -0.31(-1.65%) |
Nov 15, 2018 | 18.71 | 18.80 | 18.11 | 18.77 | 5,072,396 | +0.14(+0.75%) |
Nov 14, 2018 | 18.92 | 19.37 | 18.49 | 18.63 | 6,275,092 | +0.12(+0.65%) |
Nov 13, 2018 | 19.10 | 19.58 | 18.39 | 18.51 | 5,691,014 | -0.73(-3.79%) |
Nov 12, 2018 | 19.26 | 19.75 | 19.10 | 19.24 | 4,727,460 | -0.15(-0.77%) |
Nov 09, 2018 | 19.32 | 19.79 | 18.84 | 19.39 | 5,264,700 | -0.17(-0.87%) |
Nov 08, 2018 | 20.35 | 21.06 | 18.52 | 19.56 | 24,794,966 | -4.93(-20.13%) |
Nov 07, 2018 | 23.55 | 24.60 | 23.43 | 24.49 | 6,019,509 | -0.27(-1.09%) |
Nov 06, 2018 | 24.38 | 24.91 | 24.31 | 24.76 | 3,023,335 | +0.19(+0.77%) |
Nov 05, 2018 | 24.72 | 25.05 | 24.45 | 24.57 | 2,274,832 | -0.07(-0.28%) |
Nov 02, 2018 | 25.04 | 25.22 | 24.59 | 24.64 | 2,400,100 | -0.30(-1.20%) |