Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.50 | 20.50 | 19.45 | 20.12 | 7,804,412 | +0.74(+3.82%) |
Jan 30, 2019 | 19.46 | 19.59 | 18.99 | 19.38 | 5,707,495 | +0.24(+1.25%) |
Jan 29, 2019 | 19.35 | 19.37 | 18.96 | 19.14 | 6,329,377 | -0.32(-1.64%) |
Jan 28, 2019 | 19.55 | 19.64 | 18.74 | 19.46 | 7,115,478 | -0.49(-2.46%) |
Jan 25, 2019 | 19.50 | 20.00 | 19.18 | 19.95 | 9,904,000 | +0.98(+5.17%) |
Jan 24, 2019 | 18.40 | 19.08 | 18.34 | 18.97 | 7,930,252 | +0.68(+3.72%) |
Jan 23, 2019 | 17.99 | 18.65 | 17.74 | 18.29 | 9,763,389 | +0.56(+3.16%) |
Jan 22, 2019 | 18.18 | 18.40 | 17.55 | 17.73 | 14,065,783 | -0.77(-4.16%) |
Jan 18, 2019 | 17.98 | 18.90 | 17.62 | 18.50 | 12,839,800 | +0.94(+5.35%) |
Jan 17, 2019 | 16.94 | 17.88 | 16.92 | 17.56 | 8,151,009 | +0.53(+3.11%) |
Jan 16, 2019 | 16.82 | 17.27 | 16.77 | 17.03 | 5,643,144 | +0.28(+1.67%) |
Jan 15, 2019 | 17.01 | 17.11 | 16.51 | 16.75 | 8,229,700 | +0.04(+0.24%) |
Jan 14, 2019 | 16.95 | 17.14 | 16.51 | 16.71 | 12,285,063 | -1.11(-6.23%) |
Jan 11, 2019 | 18.10 | 18.39 | 17.67 | 17.82 | 11,311,800 | -0.34(-1.87%) |
Jan 10, 2019 | 17.02 | 18.50 | 16.86 | 18.16 | 16,002,931 | +0.87(+5.03%) |
Jan 09, 2019 | 17.16 | 17.58 | 16.81 | 17.29 | 9,704,276 | +0.31(+1.83%) |
Jan 08, 2019 | 17.33 | 17.40 | 16.18 | 16.98 | 9,047,316 | -0.24(-1.39%) |
Jan 07, 2019 | 16.54 | 17.45 | 16.45 | 17.22 | 10,327,298 | +0.98(+6.03%) |
Jan 04, 2019 | 15.24 | 16.52 | 15.18 | 16.24 | 11,734,300 | +1.44(+9.73%) |
Jan 03, 2019 | 14.97 | 15.33 | 14.77 | 14.80 | 3,407,605 | -0.42(-2.76%) |
Jan 02, 2019 | 14.56 | 15.55 | 14.35 | 15.22 | 5,458,711 | +0.35(+2.35%) |
Dec 31, 2018 | 15.50 | 15.64 | 14.76 | 14.87 | 5,308,000 | -0.50(-3.25%) |
Dec 28, 2018 | 15.50 | 15.59 | 14.95 | 15.37 | 4,959,500 | -0.08(-0.52%) |
Dec 27, 2018 | 15.20 | 15.69 | 14.52 | 15.45 | 10,029,484 | -0.18(-1.15%) |
Dec 26, 2018 | 15.11 | 15.69 | 14.65 | 15.63 | 5,581,922 | +0.53(+3.51%) |
Dec 24, 2018 | 14.51 | 15.22 | 14.39 | 15.10 | 5,120,400 | +0.16(+1.07%) |
Dec 21, 2018 | 15.70 | 15.80 | 14.44 | 14.94 | 9,989,100 | -0.64(-4.11%) |
Dec 20, 2018 | 15.59 | 16.10 | 15.26 | 15.58 | 8,091,633 | -0.03(-0.19%) |
Dec 19, 2018 | 16.27 | 16.40 | 15.34 | 15.61 | 8,257,790 | -0.73(-4.47%) |
Dec 18, 2018 | 16.48 | 16.80 | 16.15 | 16.34 | 7,434,154 | -0.23(-1.39%) |
Dec 17, 2018 | 17.69 | 17.86 | 16.25 | 16.57 | 7,918,521 | -1.13(-6.38%) |
Dec 14, 2018 | 17.84 | 18.11 | 17.53 | 17.70 | 7,100,300 | -0.60(-3.28%) |
Dec 13, 2018 | 18.52 | 18.74 | 18.12 | 18.30 | 4,165,636 | -0.11(-0.60%) |
Dec 12, 2018 | 18.40 | 18.70 | 18.22 | 18.41 | 9,110,047 | +0.39(+2.16%) |
Dec 11, 2018 | 18.26 | 18.75 | 17.91 | 18.02 | 6,567,490 | +0.01(+0.06%) |
Dec 10, 2018 | 18.20 | 18.80 | 17.53 | 18.01 | 7,377,232 | -0.51(-2.75%) |
Dec 07, 2018 | 19.83 | 20.06 | 18.38 | 18.52 | 9,349,600 | -1.32(-6.65%) |
Dec 06, 2018 | 18.94 | 19.92 | 18.90 | 19.84 | 5,640,008 | +0.26(+1.33%) |
Dec 04, 2018 | 20.55 | 20.80 | 19.38 | 19.58 | 8,246,300 | -1.15(-5.55%) |
Dec 03, 2018 | 21.60 | 21.80 | 20.58 | 20.73 | 15,318,511 | +0.42(+2.07%) |
Nov 30, 2018 | 18.90 | 20.39 | 18.90 | 20.31 | 14,861,000 | +1.10(+5.73%) |
Nov 29, 2018 | 19.52 | 19.88 | 19.01 | 19.21 | 9,754,868 | -0.71(-3.56%) |
Nov 28, 2018 | 20.01 | 20.33 | 19.03 | 19.92 | 9,123,041 | +0.05(+0.25%) |
Nov 27, 2018 | 19.89 | 20.29 | 19.74 | 19.87 | 4,791,373 | -0.26(-1.29%) |
Nov 26, 2018 | 20.09 | 20.45 | 19.85 | 20.13 | 4,256,341 | +0.43(+2.18%) |
Nov 23, 2018 | 19.95 | 20.44 | 19.49 | 19.70 | 3,802,500 | -0.66(-3.24%) |
Nov 21, 2018 | 20.36 | 20.36 | 20.36 | 0 | +1.27(+6.65%) | |
Nov 20, 2018 | 18.65 | 19.47 | 18.49 | 19.09 | 5,550,227 | -0.44(-2.25%) |
Nov 19, 2018 | 20.55 | 20.70 | 19.50 | 19.53 | 7,149,377 | -1.27(-6.11%) |
Nov 16, 2018 | 20.96 | 21.25 | 20.41 | 20.80 | 5,548,600 | -0.28(-1.33%) |
Nov 15, 2018 | 20.42 | 21.19 | 19.98 | 21.08 | 5,927,432 | +0.68(+3.33%) |
Nov 14, 2018 | 20.74 | 21.14 | 19.85 | 20.40 | 6,979,987 | +0.08(+0.39%) |
Nov 13, 2018 | 19.98 | 20.78 | 19.81 | 20.32 | 7,223,202 | +0.75(+3.83%) |
Nov 12, 2018 | 19.95 | 20.00 | 19.22 | 19.57 | 5,410,344 | -0.43(-2.15%) |
Nov 09, 2018 | 20.25 | 20.25 | 19.70 | 20.00 | 6,532,100 | -0.87(-4.17%) |
Nov 08, 2018 | 21.70 | 22.02 | 20.75 | 20.87 | 5,611,168 | -1.08(-4.92%) |
Nov 07, 2018 | 22.03 | 22.28 | 21.52 | 21.95 | 4,706,052 | +0.47(+2.19%) |
Nov 06, 2018 | 21.07 | 22.14 | 21.03 | 21.48 | 7,099,231 | +0.32(+1.51%) |
Nov 05, 2018 | 20.89 | 21.32 | 20.57 | 21.16 | 4,771,799 | +0.03(+0.14%) |
Nov 02, 2018 | 22.77 | 22.80 | 20.53 | 21.13 | 17,008,700 | -1.14(-5.12%) |