Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.69 | 22.75 | 22.06 | 22.19 | 7,128,369 | -0.45(-1.99%) |
Jan 30, 2019 | 21.97 | 22.79 | 21.79 | 22.64 | 10,579,759 | +1.23(+5.73%) |
Jan 29, 2019 | 21.78 | 21.86 | 21.41 | 21.41 | 6,072,053 | -0.45(-2.05%) |
Jan 28, 2019 | 21.62 | 21.87 | 21.48 | 21.86 | 5,680,656 | +0.06(+0.27%) |
Jan 25, 2019 | 21.60 | 21.96 | 21.56 | 21.80 | 5,101,649 | +0.30(+1.42%) |
Jan 24, 2019 | 21.58 | 21.83 | 21.47 | 21.50 | 4,218,156 | -0.06(-0.27%) |
Jan 23, 2019 | 21.84 | 21.92 | 21.52 | 21.56 | 4,109,467 | -0.15(-0.70%) |
Jan 22, 2019 | 21.96 | 21.99 | 21.55 | 21.71 | 3,667,200 | -0.41(-1.84%) |
Jan 18, 2019 | 22.05 | 22.33 | 21.96 | 22.12 | 4,021,515 | +0.17(+0.77%) |
Jan 17, 2019 | 21.58 | 22.16 | 21.58 | 21.95 | 3,615,281 | +0.25(+1.17%) |
Jan 16, 2019 | 21.38 | 21.80 | 21.33 | 21.69 | 3,384,136 | +0.42(+1.99%) |
Jan 15, 2019 | 20.92 | 21.30 | 20.80 | 21.27 | 3,229,188 | +0.36(+1.74%) |
Jan 14, 2019 | 20.75 | 21.11 | 20.64 | 20.91 | 3,100,066 | -0.01(-0.04%) |
Jan 11, 2019 | 20.53 | 20.96 | 20.43 | 20.92 | 3,882,170 | +0.38(+1.85%) |
Jan 10, 2019 | 20.39 | 20.60 | 20.25 | 20.53 | 4,792,314 | +0.03(+0.16%) |
Jan 09, 2019 | 20.49 | 20.70 | 20.38 | 20.50 | 3,030,993 | +0.12(+0.58%) |
Jan 08, 2019 | 20.44 | 20.71 | 20.26 | 20.38 | 3,675,916 | +0.19(+0.92%) |
Jan 07, 2019 | 19.84 | 20.27 | 19.76 | 20.20 | 4,256,304 | +0.38(+1.92%) |
Jan 04, 2019 | 19.57 | 20.01 | 19.54 | 19.82 | 3,722,259 | +0.64(+3.35%) |
Jan 03, 2019 | 19.27 | 19.61 | 19.12 | 19.17 | 4,666,768 | -0.19(-0.96%) |
Jan 02, 2019 | 18.87 | 19.54 | 18.68 | 19.36 | 3,898,670 | +0.19(+0.97%) |
Dec 31, 2018 | 19.04 | 19.22 | 18.74 | 19.17 | 3,749,325 | +0.14(+0.71%) |
Dec 28, 2018 | 19.07 | 19.26 | 18.83 | 19.04 | 3,802,746 | +0.12(+0.63%) |
Dec 27, 2018 | 18.35 | 18.92 | 18.14 | 18.92 | 3,750,354 | +0.25(+1.36%) |
Dec 26, 2018 | 17.62 | 18.69 | 17.43 | 18.66 | 4,834,328 | +1.12(+6.36%) |
Dec 24, 2018 | 17.84 | 18.04 | 17.53 | 17.55 | 2,694,602 | -0.47(-2.63%) |
Dec 21, 2018 | 18.74 | 19.08 | 18.01 | 18.02 | 7,303,992 | -0.77(-4.10%) |
Dec 20, 2018 | 19.13 | 19.27 | 18.65 | 18.79 | 5,732,511 | -0.32(-1.68%) |
Dec 19, 2018 | 19.40 | 19.68 | 18.99 | 19.11 | 4,452,597 | -0.29(-1.48%) |
Dec 18, 2018 | 19.41 | 19.65 | 19.15 | 19.40 | 5,165,196 | +0.15(+0.79%) |
Dec 17, 2018 | 19.32 | 19.54 | 19.15 | 19.25 | 5,306,825 | -0.21(-1.09%) |
Dec 14, 2018 | 19.51 | 20.25 | 19.39 | 19.46 | 4,768,355 | -0.33(-1.67%) |
Dec 13, 2018 | 20.51 | 20.64 | 19.67 | 19.79 | 6,045,235 | -0.74(-3.59%) |
Dec 12, 2018 | 20.82 | 20.86 | 20.51 | 20.53 | 5,151,753 | +0.06(+0.29%) |
Dec 11, 2018 | 20.91 | 21.16 | 20.29 | 20.47 | 3,871,320 | -0.17(-0.82%) |
Dec 10, 2018 | 20.87 | 21.03 | 20.29 | 20.64 | 5,548,361 | -0.31(-1.49%) |
Dec 07, 2018 | 21.31 | 21.65 | 20.88 | 20.95 | 3,970,575 | -0.41(-1.94%) |
Dec 06, 2018 | 20.88 | 21.41 | 20.53 | 21.36 | 5,748,298 | +0.12(+0.56%) |
Dec 04, 2018 | 22.48 | 22.49 | 21.22 | 21.25 | 4,330,935 | -1.24(-5.53%) |
Dec 03, 2018 | 22.90 | 23.06 | 22.45 | 22.49 | 3,855,936 | -0.08(-0.37%) |
Nov 30, 2018 | 22.30 | 22.66 | 22.28 | 22.57 | 5,138,406 | +0.17(+0.76%) |
Nov 29, 2018 | 22.17 | 22.56 | 22.05 | 22.40 | 3,217,882 | +0.02(+0.08%) |
Nov 28, 2018 | 21.96 | 22.40 | 21.80 | 22.39 | 4,552,220 | +0.50(+2.28%) |
Nov 27, 2018 | 21.77 | 21.98 | 21.72 | 21.89 | 3,217,543 | +0.08(+0.35%) |
Nov 26, 2018 | 21.37 | 21.86 | 21.24 | 21.81 | 3,963,924 | +0.74(+3.49%) |
Nov 23, 2018 | 20.60 | 21.27 | 20.57 | 21.08 | 1,747,904 | +0.30(+1.42%) |
Nov 21, 2018 | 20.78 | 20.78 | 20.78 | 0 | +0.26(+1.28%) | |
Nov 20, 2018 | 20.88 | 20.92 | 20.42 | 20.52 | 4,644,612 | -0.62(-2.92%) |
Nov 19, 2018 | 21.38 | 21.60 | 21.07 | 21.14 | 2,904,321 | -0.29(-1.34%) |
Nov 16, 2018 | 21.31 | 21.52 | 21.29 | 21.42 | 3,284,840 | -0.04(-0.20%) |
Nov 15, 2018 | 21.32 | 21.47 | 21.16 | 21.47 | 4,143,318 | -0.03(-0.12%) |
Nov 14, 2018 | 21.85 | 22.00 | 21.30 | 21.49 | 3,053,298 | -0.14(-0.63%) |
Nov 13, 2018 | 21.43 | 21.85 | 21.43 | 21.63 | 2,982,534 | +0.17(+0.79%) |
Nov 12, 2018 | 21.69 | 21.86 | 21.41 | 21.46 | 2,375,541 | -0.34(-1.55%) |
Nov 09, 2018 | 22.18 | 22.35 | 21.74 | 21.80 | 3,905,335 | -0.45(-2.02%) |
Nov 08, 2018 | 22.07 | 22.29 | 22.04 | 22.24 | 2,536,190 | +0.08(+0.34%) |
Nov 07, 2018 | 22.09 | 22.26 | 21.87 | 22.17 | 2,998,577 | +0.25(+1.12%) |
Nov 06, 2018 | 21.61 | 21.93 | 21.55 | 21.92 | 3,006,733 | +0.30(+1.41%) |
Nov 05, 2018 | 21.37 | 21.80 | 21.37 | 21.62 | 3,907,793 | +0.27(+1.27%) |
Nov 02, 2018 | 21.96 | 22.07 | 21.30 | 21.35 | 2,946,700 | -0.44(-2.02%) |