Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.49 | 25.49 | 24.25 | 25.36 | 1,620,247 | +0.76(+3.09%) |
Jan 30, 2019 | 24.63 | 24.94 | 23.90 | 24.60 | 2,172,846 | +0.12(+0.49%) |
Jan 29, 2019 | 24.73 | 25.13 | 24.36 | 24.48 | 1,820,886 | -0.23(-0.93%) |
Jan 28, 2019 | 24.13 | 24.95 | 23.80 | 24.71 | 1,772,539 | +0.23(+0.94%) |
Jan 25, 2019 | 24.13 | 24.98 | 23.45 | 24.48 | 2,628,000 | +0.54(+2.26%) |
Jan 24, 2019 | 22.97 | 24.10 | 22.75 | 23.94 | 2,265,912 | +0.90(+3.91%) |
Jan 23, 2019 | 22.77 | 23.38 | 22.21 | 23.04 | 2,215,415 | +0.39(+1.72%) |
Jan 22, 2019 | 23.71 | 23.90 | 22.55 | 22.65 | 1,628,488 | -1.35(-5.63%) |
Jan 18, 2019 | 22.36 | 24.11 | 21.66 | 24.00 | 2,424,100 | +1.63(+7.29%) |
Jan 17, 2019 | 22.64 | 23.21 | 22.22 | 22.37 | 1,162,398 | -0.35(-1.54%) |
Jan 16, 2019 | 23.42 | 23.79 | 22.68 | 22.72 | 1,267,307 | -0.59(-2.53%) |
Jan 15, 2019 | 22.83 | 23.33 | 22.28 | 23.31 | 1,318,255 | +0.58(+2.55%) |
Jan 14, 2019 | 23.88 | 23.88 | 22.68 | 22.73 | 1,718,454 | -1.35(-5.61%) |
Jan 11, 2019 | 24.73 | 24.75 | 23.96 | 24.08 | 1,428,100 | -0.72(-2.90%) |
Jan 10, 2019 | 23.13 | 25.38 | 23.06 | 24.80 | 2,781,609 | +0.99(+4.16%) |
Jan 09, 2019 | 24.09 | 24.86 | 22.60 | 23.81 | 3,526,695 | -0.09(-0.38%) |
Jan 08, 2019 | 22.51 | 24.63 | 21.87 | 23.90 | 4,215,764 | +2.17(+9.99%) |
Jan 07, 2019 | 20.62 | 22.35 | 20.02 | 21.73 | 4,733,931 | +3.39(+18.48%) |
Jan 04, 2019 | 17.87 | 18.83 | 17.52 | 18.34 | 2,140,800 | +0.68(+3.85%) |
Jan 03, 2019 | 19.52 | 19.60 | 17.30 | 17.66 | 3,044,249 | -1.73(-8.92%) |
Jan 02, 2019 | 17.55 | 19.48 | 17.46 | 19.39 | 2,185,571 | +1.43(+7.96%) |
Dec 31, 2018 | 17.94 | 18.42 | 17.54 | 17.96 | 1,248,700 | -0.01(-0.06%) |
Dec 28, 2018 | 17.79 | 18.24 | 17.35 | 17.97 | 1,381,300 | -0.02(-0.11%) |
Dec 27, 2018 | 18.57 | 18.83 | 17.19 | 17.99 | 1,674,925 | -0.96(-5.07%) |
Dec 26, 2018 | 17.51 | 19.02 | 17.42 | 18.95 | 2,360,848 | +1.64(+9.47%) |
Dec 24, 2018 | 16.79 | 17.66 | 16.55 | 17.31 | 1,461,600 | +0.20(+1.17%) |
Dec 21, 2018 | 17.64 | 17.81 | 16.75 | 17.11 | 3,916,600 | -0.39(-2.23%) |
Dec 20, 2018 | 17.72 | 17.98 | 17.06 | 17.50 | 1,793,275 | -0.22(-1.24%) |
Dec 19, 2018 | 18.82 | 19.48 | 17.47 | 17.72 | 2,158,302 | -1.16(-6.14%) |
Dec 18, 2018 | 19.00 | 19.48 | 18.20 | 18.88 | 1,882,346 | +0.00(+0.00%) |
Dec 17, 2018 | 20.60 | 20.60 | 18.65 | 18.88 | 4,599,601 | -1.88(-9.06%) |
Dec 14, 2018 | 21.00 | 21.57 | 18.60 | 20.76 | 4,744,200 | -0.87(-4.02%) |
Dec 13, 2018 | 20.86 | 22.27 | 20.17 | 21.63 | 4,004,805 | +0.83(+3.99%) |
Dec 12, 2018 | 21.66 | 22.04 | 20.74 | 20.80 | 2,113,700 | -0.68(-3.17%) |
Dec 11, 2018 | 22.00 | 22.66 | 21.18 | 21.48 | 3,102,129 | -0.25(-1.15%) |
Dec 10, 2018 | 21.24 | 22.47 | 21.10 | 21.73 | 3,989,272 | +0.49(+2.31%) |
Dec 07, 2018 | 19.73 | 22.05 | 19.53 | 21.24 | 5,976,900 | +1.37(+6.89%) |
Dec 06, 2018 | 19.54 | 20.34 | 18.51 | 19.87 | 4,431,067 | -0.12(-0.60%) |
Dec 04, 2018 | 21.23 | 22.88 | 19.81 | 19.99 | 11,364,400 | +0.91(+4.77%) |
Dec 03, 2018 | 22.00 | 22.25 | 18.25 | 19.08 | 9,205,426 | +1.87(+10.87%) |
Nov 30, 2018 | 17.08 | 17.29 | 16.59 | 17.21 | 1,141,900 | +0.01(+0.06%) |
Nov 29, 2018 | 16.79 | 17.65 | 16.50 | 17.20 | 1,412,307 | +0.33(+1.96%) |
Nov 28, 2018 | 16.68 | 17.09 | 16.12 | 16.87 | 1,346,417 | +0.26(+1.57%) |
Nov 27, 2018 | 16.88 | 17.42 | 16.20 | 16.61 | 1,085,786 | -0.45(-2.64%) |
Nov 26, 2018 | 16.83 | 17.35 | 16.46 | 17.06 | 1,683,510 | +0.44(+2.65%) |
Nov 23, 2018 | 17.35 | 17.71 | 16.35 | 16.62 | 970,600 | -0.87(-4.97%) |
Nov 21, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.12(+0.69%) | |
Nov 20, 2018 | 16.40 | 18.09 | 15.59 | 17.37 | 2,832,162 | +0.88(+5.34%) |
Nov 19, 2018 | 16.55 | 16.91 | 15.65 | 16.49 | 2,341,064 | -0.26(-1.55%) |
Nov 16, 2018 | 15.31 | 17.40 | 15.22 | 16.75 | 3,993,700 | +1.31(+8.48%) |
Nov 15, 2018 | 14.92 | 15.58 | 14.59 | 15.44 | 1,060,488 | +0.36(+2.39%) |
Nov 14, 2018 | 15.35 | 15.76 | 14.35 | 15.08 | 1,467,561 | -0.18(-1.18%) |
Nov 13, 2018 | 14.49 | 15.44 | 14.49 | 15.26 | 1,290,517 | +0.78(+5.39%) |
Nov 12, 2018 | 15.50 | 15.50 | 13.88 | 14.48 | 2,093,864 | -1.17(-7.48%) |
Nov 09, 2018 | 15.50 | 16.67 | 15.10 | 15.65 | 1,749,400 | -0.04(-0.25%) |
Nov 08, 2018 | 16.29 | 16.29 | 15.46 | 15.69 | 1,219,369 | -0.40(-2.49%) |
Nov 07, 2018 | 15.30 | 16.20 | 15.30 | 16.09 | 2,403,907 | +0.74(+4.82%) |
Nov 06, 2018 | 14.41 | 16.46 | 14.31 | 15.35 | 4,004,630 | +1.05(+7.34%) |
Nov 05, 2018 | 14.41 | 14.57 | 13.35 | 14.30 | 1,881,502 | -0.21(-1.45%) |
Nov 02, 2018 | 13.80 | 14.76 | 13.32 | 14.51 | 4,129,000 | +0.78(+5.68%) |