Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.44 | 24.36 | 23.36 | 24.33 | 1,894,378 | +0.93(+3.97%) |
Jan 30, 2019 | 22.89 | 23.59 | 22.48 | 23.40 | 1,409,175 | +0.70(+3.08%) |
Jan 29, 2019 | 22.75 | 23.26 | 21.80 | 22.70 | 1,327,698 | -0.09(-0.39%) |
Jan 28, 2019 | 21.80 | 23.22 | 21.60 | 22.79 | 3,436,751 | +0.37(+1.65%) |
Jan 25, 2019 | 21.31 | 22.59 | 21.12 | 22.42 | 2,292,200 | +1.31(+6.21%) |
Jan 24, 2019 | 21.50 | 21.66 | 20.80 | 21.11 | 2,012,417 | -0.36(-1.68%) |
Jan 23, 2019 | 21.32 | 22.02 | 20.45 | 21.47 | 2,402,861 | +0.26(+1.23%) |
Jan 22, 2019 | 21.16 | 21.92 | 20.06 | 21.21 | 3,741,665 | +0.07(+0.33%) |
Jan 18, 2019 | 22.72 | 23.00 | 20.89 | 21.14 | 3,005,400 | -1.24(-5.54%) |
Jan 17, 2019 | 23.14 | 23.59 | 22.16 | 22.38 | 2,367,691 | -0.84(-3.62%) |
Jan 16, 2019 | 23.81 | 23.81 | 22.54 | 23.22 | 1,110,716 | -0.17(-0.73%) |
Jan 15, 2019 | 23.53 | 24.00 | 23.27 | 23.39 | 732,395 | -0.12(-0.51%) |
Jan 14, 2019 | 23.21 | 23.67 | 22.45 | 23.51 | 1,273,088 | -0.09(-0.38%) |
Jan 11, 2019 | 23.64 | 24.16 | 23.44 | 23.60 | 860,900 | -0.34(-1.42%) |
Jan 10, 2019 | 23.63 | 23.98 | 23.01 | 23.94 | 793,022 | +0.07(+0.29%) |
Jan 09, 2019 | 23.38 | 24.25 | 23.16 | 23.87 | 872,496 | +0.51(+2.18%) |
Jan 08, 2019 | 24.26 | 24.36 | 22.03 | 23.36 | 2,212,888 | -0.35(-1.48%) |
Jan 07, 2019 | 23.95 | 24.48 | 23.26 | 23.71 | 1,883,603 | +0.20(+0.85%) |
Jan 04, 2019 | 22.55 | 23.51 | 22.55 | 23.51 | 1,450,700 | +1.47(+6.67%) |
Jan 03, 2019 | 22.56 | 23.03 | 21.73 | 22.04 | 1,212,059 | -0.71(-3.12%) |
Jan 02, 2019 | 20.72 | 23.07 | 20.35 | 22.75 | 1,507,124 | +1.36(+6.36%) |
Dec 31, 2018 | 21.85 | 22.40 | 21.26 | 21.39 | 1,253,400 | -0.18(-0.83%) |
Dec 28, 2018 | 21.00 | 22.19 | 20.61 | 21.57 | 1,031,600 | +0.57(+2.71%) |
Dec 27, 2018 | 20.92 | 21.19 | 19.62 | 21.00 | 1,578,601 | -0.41(-1.91%) |
Dec 26, 2018 | 18.97 | 21.48 | 18.55 | 21.41 | 1,735,940 | +2.42(+12.74%) |
Dec 24, 2018 | 19.10 | 19.47 | 18.55 | 18.99 | 1,026,100 | -0.43(-2.21%) |
Dec 21, 2018 | 20.35 | 20.93 | 19.16 | 19.42 | 2,849,100 | -1.09(-5.31%) |
Dec 20, 2018 | 21.52 | 21.93 | 19.08 | 20.51 | 3,352,830 | -1.07(-4.96%) |
Dec 19, 2018 | 21.64 | 22.58 | 21.25 | 21.58 | 1,996,618 | +0.05(+0.23%) |
Dec 18, 2018 | 22.08 | 22.71 | 21.12 | 21.53 | 1,850,280 | -0.32(-1.46%) |
Dec 17, 2018 | 22.95 | 23.57 | 21.48 | 21.85 | 2,202,876 | -1.15(-5.00%) |
Dec 14, 2018 | 22.93 | 23.90 | 22.68 | 23.00 | 1,088,800 | -0.27(-1.16%) |
Dec 13, 2018 | 23.31 | 23.64 | 22.86 | 23.27 | 1,112,838 | +0.16(+0.69%) |
Dec 12, 2018 | 22.23 | 23.54 | 22.22 | 23.11 | 1,348,613 | +1.13(+5.14%) |
Dec 11, 2018 | 21.75 | 22.57 | 21.53 | 21.98 | 2,007,514 | +0.66(+3.10%) |
Dec 10, 2018 | 21.40 | 21.94 | 20.50 | 21.32 | 2,901,057 | -0.25(-1.16%) |
Dec 07, 2018 | 23.19 | 23.88 | 21.50 | 21.57 | 2,577,400 | -1.70(-7.31%) |
Dec 06, 2018 | 23.00 | 23.40 | 22.00 | 23.27 | 2,840,640 | -0.23(-0.98%) |
Dec 04, 2018 | 25.41 | 25.71 | 23.30 | 23.50 | 3,751,800 | -2.22(-8.63%) |
Dec 03, 2018 | 25.30 | 25.88 | 24.61 | 25.72 | 2,822,343 | +0.85(+3.42%) |
Nov 30, 2018 | 25.32 | 26.17 | 23.54 | 24.87 | 9,517,100 | -1.35(-5.15%) |
Nov 29, 2018 | 25.00 | 27.40 | 24.89 | 26.22 | 4,896,463 | -2.89(-9.93%) |
Nov 28, 2018 | 28.43 | 29.54 | 27.56 | 29.11 | 3,858,171 | +1.18(+4.22%) |
Nov 27, 2018 | 25.90 | 27.97 | 25.67 | 27.93 | 2,211,952 | +1.81(+6.93%) |
Nov 26, 2018 | 24.76 | 26.20 | 24.60 | 26.12 | 1,941,972 | +1.60(+6.53%) |
Nov 23, 2018 | 24.08 | 25.00 | 23.91 | 24.52 | 637,600 | +0.11(+0.45%) |
Nov 21, 2018 | 24.41 | 24.41 | 24.41 | 0 | +1.83(+8.10%) | |
Nov 20, 2018 | 22.45 | 23.65 | 21.59 | 22.58 | 3,017,321 | -0.97(-4.12%) |
Nov 19, 2018 | 25.54 | 25.67 | 23.28 | 23.55 | 2,859,293 | -2.12(-8.26%) |
Nov 16, 2018 | 25.12 | 26.27 | 24.76 | 25.67 | 1,402,200 | +0.31(+1.22%) |
Nov 15, 2018 | 25.08 | 25.81 | 24.52 | 25.36 | 1,398,571 | +0.10(+0.40%) |
Nov 14, 2018 | 25.77 | 26.04 | 23.85 | 25.26 | 1,762,902 | -0.33(-1.29%) |
Nov 13, 2018 | 25.08 | 26.53 | 24.50 | 25.59 | 1,480,569 | +0.39(+1.55%) |
Nov 12, 2018 | 26.91 | 27.08 | 24.90 | 25.20 | 2,946,053 | -1.47(-5.51%) |
Nov 09, 2018 | 28.35 | 28.35 | 25.86 | 26.67 | 2,651,100 | -1.78(-6.26%) |
Nov 08, 2018 | 29.50 | 29.59 | 27.89 | 28.45 | 1,951,384 | -0.79(-2.70%) |
Nov 07, 2018 | 27.58 | 29.81 | 27.55 | 29.24 | 2,116,706 | +1.77(+6.44%) |
Nov 06, 2018 | 26.50 | 28.04 | 26.08 | 27.47 | 1,649,731 | +0.88(+3.31%) |
Nov 05, 2018 | 27.70 | 27.70 | 25.52 | 26.59 | 2,506,819 | -1.21(-4.35%) |
Nov 02, 2018 | 27.11 | 28.23 | 26.76 | 27.80 | 1,723,800 | +0.18(+0.65%) |