Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.39 | 19.76 | 18.99 | 19.74 | 1,491,268 | +0.42(+2.17%) |
Jan 30, 2019 | 19.23 | 19.36 | 18.56 | 19.32 | 1,231,034 | +0.09(+0.47%) |
Jan 29, 2019 | 18.80 | 19.31 | 18.68 | 19.23 | 1,887,944 | -0.01(-0.05%) |
Jan 28, 2019 | 19.11 | 19.68 | 18.83 | 19.24 | 2,728,534 | -0.36(-1.84%) |
Jan 25, 2019 | 19.22 | 19.89 | 19.22 | 19.60 | 1,546,400 | +0.71(+3.76%) |
Jan 24, 2019 | 17.79 | 18.96 | 17.58 | 18.89 | 1,421,961 | +1.03(+5.77%) |
Jan 23, 2019 | 17.78 | 18.52 | 17.42 | 17.86 | 2,490,606 | -0.79(-4.24%) |
Jan 22, 2019 | 19.59 | 19.73 | 18.53 | 18.65 | 1,946,777 | -1.13(-5.71%) |
Jan 18, 2019 | 18.25 | 19.90 | 18.14 | 19.78 | 3,226,100 | +1.61(+8.86%) |
Jan 17, 2019 | 16.97 | 18.54 | 16.97 | 18.17 | 2,524,578 | +0.78(+4.49%) |
Jan 16, 2019 | 16.54 | 18.22 | 16.49 | 17.39 | 3,828,789 | -0.93(-5.08%) |
Jan 15, 2019 | 18.64 | 18.70 | 17.82 | 18.32 | 1,939,225 | -0.08(-0.43%) |
Jan 14, 2019 | 17.78 | 18.80 | 17.55 | 18.40 | 3,297,715 | +0.35(+1.94%) |
Jan 11, 2019 | 19.32 | 19.42 | 18.01 | 18.05 | 3,036,400 | -1.19(-6.19%) |
Jan 10, 2019 | 18.83 | 19.50 | 18.57 | 19.24 | 2,222,814 | +0.20(+1.05%) |
Jan 09, 2019 | 17.93 | 19.72 | 17.89 | 19.04 | 3,950,214 | +1.15(+6.43%) |
Jan 08, 2019 | 16.88 | 18.12 | 16.88 | 17.89 | 6,358,065 | +1.52(+9.29%) |
Jan 07, 2019 | 15.21 | 16.49 | 14.52 | 16.37 | 5,125,056 | +1.19(+7.84%) |
Jan 04, 2019 | 14.80 | 15.78 | 14.80 | 15.18 | 2,988,900 | -0.11(-0.72%) |
Jan 03, 2019 | 15.55 | 16.13 | 15.24 | 15.29 | 2,204,068 | -0.36(-2.30%) |
Jan 02, 2019 | 14.89 | 15.94 | 14.88 | 15.65 | 3,680,749 | +0.59(+3.92%) |
Dec 31, 2018 | 15.62 | 15.92 | 14.91 | 15.06 | 3,526,100 | -0.58(-3.71%) |
Dec 28, 2018 | 15.82 | 16.06 | 15.10 | 15.64 | 2,739,400 | -0.26(-1.64%) |
Dec 27, 2018 | 16.06 | 16.15 | 14.94 | 15.90 | 3,389,974 | -0.54(-3.28%) |
Dec 26, 2018 | 16.21 | 16.59 | 15.57 | 16.44 | 2,881,439 | +0.26(+1.61%) |
Dec 24, 2018 | 16.25 | 16.84 | 15.87 | 16.18 | 1,093,900 | -0.20(-1.22%) |
Dec 21, 2018 | 16.95 | 17.05 | 16.10 | 16.38 | 2,964,800 | -0.80(-4.66%) |
Dec 20, 2018 | 17.50 | 17.82 | 16.47 | 17.18 | 3,321,122 | -0.29(-1.66%) |
Dec 19, 2018 | 17.12 | 18.54 | 17.12 | 17.47 | 3,678,620 | +0.10(+0.58%) |
Dec 18, 2018 | 18.02 | 18.82 | 17.34 | 17.37 | 8,347,518 | -0.39(-2.20%) |
Dec 17, 2018 | 18.06 | 18.57 | 17.47 | 17.76 | 2,055,892 | -0.40(-2.20%) |
Dec 14, 2018 | 18.08 | 19.25 | 17.80 | 18.16 | 1,849,800 | -0.34(-1.84%) |
Dec 13, 2018 | 18.75 | 19.09 | 18.22 | 18.50 | 1,660,657 | -0.18(-0.96%) |
Dec 12, 2018 | 18.97 | 19.43 | 18.52 | 18.68 | 2,263,495 | -0.28(-1.48%) |
Dec 11, 2018 | 20.42 | 20.68 | 18.67 | 18.96 | 2,181,713 | -0.95(-4.77%) |
Dec 10, 2018 | 20.69 | 21.17 | 19.42 | 19.91 | 1,869,500 | -1.09(-5.19%) |
Dec 07, 2018 | 22.12 | 22.96 | 20.84 | 21.00 | 2,143,300 | -1.11(-5.02%) |
Dec 06, 2018 | 22.73 | 22.83 | 21.64 | 22.11 | 1,371,650 | -0.91(-3.95%) |
Dec 04, 2018 | 24.78 | 24.92 | 22.81 | 23.02 | 1,811,300 | -1.82(-7.33%) |
Dec 03, 2018 | 24.31 | 25.16 | 24.31 | 24.84 | 1,235,919 | +1.16(+4.90%) |
Nov 30, 2018 | 23.41 | 24.06 | 23.36 | 23.68 | 1,068,800 | +0.15(+0.64%) |
Nov 29, 2018 | 23.90 | 24.15 | 23.21 | 23.53 | 1,407,988 | -0.40(-1.67%) |
Nov 28, 2018 | 23.20 | 24.25 | 22.94 | 23.93 | 1,867,345 | +0.71(+3.06%) |
Nov 27, 2018 | 24.93 | 25.33 | 22.77 | 23.22 | 1,975,113 | -1.77(-7.08%) |
Nov 26, 2018 | 24.89 | 25.86 | 24.71 | 24.99 | 1,262,727 | +0.18(+0.73%) |
Nov 23, 2018 | 24.17 | 25.06 | 24.17 | 24.81 | 580,000 | +0.56(+2.31%) |
Nov 21, 2018 | 24.25 | 24.25 | 24.25 | 0 | +1.25(+5.43%) | |
Nov 20, 2018 | 23.92 | 24.30 | 22.89 | 23.00 | 1,659,291 | -1.11(-4.60%) |
Nov 19, 2018 | 23.59 | 24.52 | 23.36 | 24.11 | 2,034,557 | +0.15(+0.63%) |
Nov 16, 2018 | 23.55 | 24.21 | 23.22 | 23.96 | 2,206,500 | +0.30(+1.27%) |
Nov 15, 2018 | 23.62 | 23.76 | 22.66 | 23.66 | 2,138,197 | -0.49(-2.03%) |
Nov 14, 2018 | 24.37 | 24.95 | 23.87 | 24.15 | 2,421,776 | -0.32(-1.31%) |
Nov 13, 2018 | 22.09 | 25.01 | 22.09 | 24.47 | 3,795,700 | +2.61(+11.94%) |
Nov 12, 2018 | 21.47 | 22.20 | 21.09 | 21.86 | 3,913,384 | +0.34(+1.58%) |
Nov 09, 2018 | 25.20 | 25.33 | 21.42 | 21.52 | 7,538,800 | -7.31(-25.36%) |
Nov 08, 2018 | 29.57 | 30.39 | 28.75 | 28.83 | 1,939,131 | -1.02(-3.42%) |
Nov 07, 2018 | 29.70 | 30.04 | 28.41 | 29.85 | 2,228,020 | +0.22(+0.74%) |
Nov 06, 2018 | 30.10 | 30.70 | 29.55 | 29.63 | 1,571,514 | -0.54(-1.79%) |
Nov 05, 2018 | 32.25 | 32.59 | 30.00 | 30.17 | 1,421,798 | -2.08(-6.45%) |
Nov 02, 2018 | 33.25 | 33.30 | 31.50 | 32.25 | 1,666,100 | -0.20(-0.62%) |