Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.17 | 22.00 | 20.96 | 21.73 | 840,004 | +0.45(+2.11%) |
Jan 30, 2019 | 20.45 | 21.48 | 20.30 | 21.28 | 960,327 | +0.99(+4.88%) |
Jan 29, 2019 | 20.65 | 20.99 | 19.93 | 20.29 | 993,099 | -0.37(-1.79%) |
Jan 28, 2019 | 21.11 | 21.22 | 20.25 | 20.66 | 945,925 | -0.80(-3.73%) |
Jan 25, 2019 | 21.39 | 21.54 | 20.50 | 21.46 | 1,102,800 | +0.13(+0.61%) |
Jan 24, 2019 | 20.20 | 21.54 | 19.98 | 21.33 | 1,763,903 | +1.23(+6.12%) |
Jan 23, 2019 | 20.62 | 21.26 | 19.33 | 20.10 | 2,962,098 | -0.85(-4.06%) |
Jan 22, 2019 | 23.51 | 23.72 | 20.30 | 20.95 | 5,637,481 | -5.19(-19.85%) |
Jan 18, 2019 | 26.32 | 26.86 | 25.90 | 26.14 | 648,300 | -0.07(-0.27%) |
Jan 17, 2019 | 26.16 | 26.61 | 25.85 | 26.21 | 409,361 | -0.05(-0.19%) |
Jan 16, 2019 | 26.55 | 28.15 | 26.08 | 26.26 | 909,490 | -0.14(-0.53%) |
Jan 15, 2019 | 25.18 | 26.66 | 25.13 | 26.40 | 881,731 | +1.41(+5.64%) |
Jan 14, 2019 | 25.99 | 26.26 | 24.92 | 24.99 | 725,679 | -1.21(-4.62%) |
Jan 11, 2019 | 26.23 | 26.66 | 25.66 | 26.20 | 448,000 | -0.21(-0.80%) |
Jan 10, 2019 | 26.12 | 26.50 | 25.20 | 26.41 | 990,855 | +0.01(+0.04%) |
Jan 09, 2019 | 25.62 | 26.83 | 25.46 | 26.40 | 878,049 | +0.95(+3.73%) |
Jan 08, 2019 | 25.33 | 25.91 | 24.12 | 25.45 | 1,191,953 | +0.52(+2.09%) |
Jan 07, 2019 | 23.78 | 24.99 | 23.20 | 24.93 | 886,175 | +1.73(+7.46%) |
Jan 04, 2019 | 22.42 | 23.49 | 22.03 | 23.20 | 985,200 | +1.24(+5.65%) |
Jan 03, 2019 | 23.08 | 23.80 | 21.68 | 21.96 | 920,083 | -1.38(-5.91%) |
Jan 02, 2019 | 22.03 | 23.39 | 21.67 | 23.34 | 959,447 | +0.59(+2.59%) |
Dec 31, 2018 | 20.87 | 22.95 | 20.86 | 22.75 | 1,045,400 | +2.03(+9.80%) |
Dec 28, 2018 | 20.65 | 21.39 | 20.31 | 20.72 | 678,900 | +0.40(+1.97%) |
Dec 27, 2018 | 20.15 | 20.51 | 19.07 | 20.32 | 815,659 | -0.27(-1.31%) |
Dec 26, 2018 | 19.68 | 20.77 | 19.53 | 20.59 | 1,013,069 | +1.06(+5.43%) |
Dec 24, 2018 | 18.00 | 20.20 | 17.80 | 19.53 | 1,128,600 | +1.34(+7.37%) |
Dec 21, 2018 | 22.85 | 22.90 | 18.18 | 18.19 | 3,595,100 | -4.77(-20.78%) |
Dec 20, 2018 | 24.74 | 25.33 | 22.66 | 22.96 | 1,126,647 | -1.99(-7.98%) |
Dec 19, 2018 | 26.19 | 27.39 | 24.35 | 24.95 | 995,917 | -1.36(-5.17%) |
Dec 18, 2018 | 27.96 | 27.96 | 25.51 | 26.31 | 927,612 | -1.33(-4.81%) |
Dec 17, 2018 | 28.43 | 28.85 | 27.09 | 27.64 | 727,170 | -0.81(-2.85%) |
Dec 14, 2018 | 28.59 | 29.35 | 28.25 | 28.45 | 367,200 | -0.49(-1.69%) |
Dec 13, 2018 | 30.41 | 30.50 | 28.60 | 28.94 | 597,177 | -1.37(-4.52%) |
Dec 12, 2018 | 30.16 | 31.10 | 30.01 | 30.31 | 509,669 | +0.71(+2.40%) |
Dec 11, 2018 | 29.53 | 30.25 | 28.97 | 29.60 | 497,230 | +0.61(+2.10%) |
Dec 10, 2018 | 28.53 | 29.21 | 27.66 | 28.99 | 574,633 | +0.60(+2.11%) |
Dec 07, 2018 | 29.48 | 30.26 | 28.27 | 28.39 | 749,300 | -1.30(-4.38%) |
Dec 06, 2018 | 29.90 | 30.38 | 28.85 | 29.69 | 720,201 | -0.80(-2.62%) |
Dec 04, 2018 | 31.76 | 32.40 | 30.42 | 30.49 | 1,072,900 | -1.30(-4.09%) |
Dec 03, 2018 | 32.22 | 32.46 | 31.30 | 31.79 | 952,452 | +0.63(+2.02%) |
Nov 30, 2018 | 30.40 | 31.21 | 30.16 | 31.16 | 696,400 | +1.05(+3.49%) |
Nov 29, 2018 | 29.08 | 30.54 | 29.00 | 30.11 | 741,423 | +0.74(+2.52%) |
Nov 28, 2018 | 27.60 | 29.45 | 27.09 | 29.37 | 637,411 | +1.95(+7.11%) |
Nov 27, 2018 | 28.42 | 28.57 | 27.33 | 27.42 | 485,663 | -1.34(-4.66%) |
Nov 26, 2018 | 28.60 | 29.41 | 28.20 | 28.76 | 620,225 | +0.73(+2.60%) |
Nov 23, 2018 | 27.48 | 28.63 | 27.48 | 28.03 | 359,200 | +0.06(+0.21%) |
Nov 21, 2018 | 27.97 | 27.97 | 27.97 | 0 | +2.41(+9.43%) | |
Nov 20, 2018 | 26.64 | 27.01 | 25.06 | 25.56 | 640,265 | -1.59(-5.86%) |
Nov 19, 2018 | 28.82 | 28.95 | 26.77 | 27.15 | 553,057 | -1.81(-6.25%) |
Nov 16, 2018 | 27.64 | 29.03 | 27.07 | 28.96 | 652,500 | +0.88(+3.13%) |
Nov 15, 2018 | 26.84 | 28.33 | 26.74 | 28.08 | 754,245 | +1.18(+4.39%) |
Nov 14, 2018 | 29.32 | 29.48 | 26.85 | 26.90 | 701,665 | -2.08(-7.18%) |
Nov 13, 2018 | 28.49 | 29.70 | 28.24 | 28.98 | 394,394 | +0.79(+2.80%) |
Nov 12, 2018 | 28.91 | 29.19 | 27.99 | 28.19 | 491,876 | -0.76(-2.63%) |
Nov 09, 2018 | 29.65 | 30.04 | 28.42 | 28.95 | 706,200 | -1.03(-3.44%) |
Nov 08, 2018 | 29.85 | 30.99 | 29.05 | 29.98 | 1,310,194 | +1.36(+4.75%) |
Nov 07, 2018 | 27.24 | 28.72 | 27.00 | 28.62 | 678,156 | +1.54(+5.69%) |
Nov 06, 2018 | 27.82 | 28.22 | 26.63 | 27.08 | 704,783 | -0.72(-2.59%) |
Nov 05, 2018 | 28.14 | 28.25 | 26.76 | 27.80 | 342,658 | -0.20(-0.71%) |
Nov 02, 2018 | 27.53 | 28.49 | 27.03 | 28.00 | 544,500 | +0.54(+1.97%) |