Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.19 | 17.85 | 17.10 | 17.68 | 734,669 | +0.49(+2.85%) |
Jan 30, 2019 | 17.10 | 17.23 | 16.50 | 17.19 | 883,515 | +0.26(+1.54%) |
Jan 29, 2019 | 17.00 | 17.57 | 16.85 | 16.93 | 655,395 | -0.27(-1.57%) |
Jan 28, 2019 | 17.31 | 17.48 | 16.90 | 17.20 | 1,222,257 | -0.30(-1.71%) |
Jan 25, 2019 | 17.84 | 17.97 | 17.33 | 17.50 | 981,600 | -0.09(-0.51%) |
Jan 24, 2019 | 17.61 | 18.48 | 17.57 | 17.59 | 2,644,309 | +0.05(+0.29%) |
Jan 23, 2019 | 18.01 | 18.13 | 17.34 | 17.54 | 1,163,697 | -0.38(-2.12%) |
Jan 22, 2019 | 18.35 | 18.50 | 17.86 | 17.92 | 827,099 | -0.74(-3.97%) |
Jan 18, 2019 | 18.94 | 19.13 | 18.45 | 18.66 | 742,300 | -0.12(-0.64%) |
Jan 17, 2019 | 18.18 | 19.03 | 18.18 | 18.78 | 713,108 | +0.41(+2.23%) |
Jan 16, 2019 | 18.16 | 18.81 | 18.16 | 18.37 | 843,458 | +0.25(+1.38%) |
Jan 15, 2019 | 18.08 | 18.60 | 18.04 | 18.12 | 655,508 | +0.00(+0.00%) |
Jan 14, 2019 | 18.08 | 18.49 | 17.10 | 18.12 | 1,556,413 | -0.14(-0.77%) |
Jan 11, 2019 | 19.07 | 19.47 | 18.20 | 18.26 | 1,662,200 | -0.94(-4.90%) |
Jan 10, 2019 | 20.40 | 20.50 | 19.11 | 19.20 | 1,297,264 | -1.28(-6.25%) |
Jan 09, 2019 | 20.95 | 21.64 | 20.47 | 20.48 | 831,615 | -0.27(-1.30%) |
Jan 08, 2019 | 21.26 | 21.73 | 20.74 | 20.75 | 1,089,458 | -0.17(-0.81%) |
Jan 07, 2019 | 20.15 | 21.00 | 20.01 | 20.92 | 898,864 | +0.92(+4.60%) |
Jan 04, 2019 | 19.71 | 20.06 | 19.63 | 20.00 | 684,900 | +0.70(+3.63%) |
Jan 03, 2019 | 19.47 | 19.66 | 18.85 | 19.30 | 578,007 | -0.40(-2.03%) |
Jan 02, 2019 | 19.70 | 20.00 | 19.34 | 19.70 | 624,766 | -0.25(-1.25%) |
Dec 31, 2018 | 19.91 | 20.40 | 19.82 | 19.95 | 522,200 | +0.24(+1.22%) |
Dec 28, 2018 | 19.48 | 20.25 | 19.05 | 19.71 | 801,600 | +0.32(+1.65%) |
Dec 27, 2018 | 18.20 | 19.44 | 18.16 | 19.39 | 917,860 | +0.80(+4.30%) |
Dec 26, 2018 | 17.85 | 18.59 | 17.50 | 18.59 | 750,889 | +0.84(+4.73%) |
Dec 24, 2018 | 17.50 | 18.05 | 17.26 | 17.75 | 370,000 | -0.20(-1.11%) |
Dec 21, 2018 | 17.96 | 18.75 | 17.67 | 17.95 | 1,145,400 | +0.00(+0.00%) |
Dec 20, 2018 | 18.28 | 18.47 | 17.01 | 17.95 | 1,156,661 | -0.44(-2.39%) |
Dec 19, 2018 | 18.55 | 19.32 | 18.38 | 18.39 | 890,597 | -0.19(-1.02%) |
Dec 18, 2018 | 18.55 | 18.84 | 18.08 | 18.58 | 1,131,494 | +0.19(+1.03%) |
Dec 17, 2018 | 18.85 | 19.20 | 18.00 | 18.39 | 1,120,992 | -0.81(-4.22%) |
Dec 14, 2018 | 19.36 | 19.92 | 18.74 | 19.20 | 1,284,000 | -0.61(-3.08%) |
Dec 13, 2018 | 21.28 | 21.39 | 19.77 | 19.81 | 899,592 | -1.46(-6.86%) |
Dec 12, 2018 | 21.03 | 22.02 | 20.91 | 21.27 | 952,026 | +0.61(+2.95%) |
Dec 11, 2018 | 20.91 | 21.32 | 20.06 | 20.66 | 1,459,359 | +0.16(+0.78%) |
Dec 10, 2018 | 20.22 | 20.92 | 20.03 | 20.50 | 810,622 | +0.27(+1.33%) |
Dec 07, 2018 | 20.79 | 20.93 | 19.83 | 20.23 | 2,120,400 | -0.57(-2.74%) |
Dec 06, 2018 | 21.44 | 21.93 | 20.69 | 20.80 | 1,635,663 | -1.36(-6.14%) |
Dec 04, 2018 | 24.31 | 24.54 | 22.05 | 22.16 | 1,326,900 | -2.34(-9.55%) |
Dec 03, 2018 | 26.21 | 26.21 | 24.17 | 24.50 | 1,125,961 | -1.20(-4.67%) |
Nov 30, 2018 | 26.12 | 26.96 | 25.62 | 25.70 | 1,046,500 | -0.45(-1.72%) |
Nov 29, 2018 | 25.81 | 26.35 | 25.19 | 26.15 | 1,060,588 | -0.01(-0.04%) |
Nov 28, 2018 | 24.81 | 26.24 | 24.70 | 26.16 | 603,017 | +1.56(+6.34%) |
Nov 27, 2018 | 24.33 | 25.00 | 24.15 | 24.60 | 419,667 | +0.20(+0.82%) |
Nov 26, 2018 | 24.41 | 24.71 | 24.13 | 24.40 | 552,496 | +0.32(+1.33%) |
Nov 23, 2018 | 23.49 | 24.69 | 23.49 | 24.08 | 190,100 | +0.41(+1.73%) |
Nov 21, 2018 | 23.67 | 23.67 | 23.67 | 0 | +1.01(+4.46%) | |
Nov 20, 2018 | 22.70 | 23.68 | 22.40 | 22.66 | 458,906 | -0.54(-2.33%) |
Nov 19, 2018 | 24.49 | 24.71 | 23.09 | 23.20 | 773,640 | -1.43(-5.81%) |
Nov 16, 2018 | 24.80 | 24.91 | 24.22 | 24.63 | 679,300 | -0.33(-1.32%) |
Nov 15, 2018 | 24.31 | 25.28 | 24.31 | 24.96 | 800,963 | +0.51(+2.09%) |
Nov 14, 2018 | 24.75 | 25.00 | 24.35 | 24.45 | 753,477 | -0.02(-0.08%) |
Nov 13, 2018 | 25.46 | 25.85 | 24.32 | 24.47 | 471,625 | -0.72(-2.86%) |
Nov 12, 2018 | 25.03 | 25.47 | 24.55 | 25.19 | 873,127 | +0.00(+0.00%) |
Nov 09, 2018 | 25.67 | 25.86 | 24.48 | 25.19 | 715,700 | -0.67(-2.59%) |
Nov 08, 2018 | 25.98 | 26.86 | 25.46 | 25.86 | 840,927 | -0.17(-0.65%) |
Nov 07, 2018 | 23.31 | 26.66 | 23.31 | 26.03 | 2,892,214 | +3.17(+13.87%) |
Nov 06, 2018 | 22.61 | 23.18 | 22.44 | 22.86 | 1,009,036 | +0.12(+0.53%) |
Nov 05, 2018 | 22.79 | 22.97 | 21.85 | 22.74 | 909,251 | -0.08(-0.35%) |
Nov 02, 2018 | 23.10 | 23.51 | 22.69 | 22.82 | 833,400 | -0.15(-0.65%) |