Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.43 | 21.89 | 21.30 | 21.88 | 4,967,971 | +0.17(+0.77%) |
Jan 30, 2019 | 21.53 | 22.09 | 21.46 | 21.71 | 5,560,878 | +0.56(+2.64%) |
Jan 29, 2019 | 21.55 | 21.61 | 21.13 | 21.15 | 2,987,407 | -0.26(-1.22%) |
Jan 28, 2019 | 21.47 | 21.49 | 21.24 | 21.41 | 3,016,357 | +0.02(+0.09%) |
Jan 25, 2019 | 21.03 | 21.52 | 20.98 | 21.39 | 3,923,927 | +1.44(+7.23%) |
Jan 24, 2019 | 19.91 | 20.15 | 19.88 | 19.95 | 1,099,035 | +0.06(+0.28%) |
Jan 23, 2019 | 20.12 | 20.12 | 19.65 | 19.90 | 2,328,957 | -0.07(-0.37%) |
Jan 22, 2019 | 20.37 | 20.40 | 19.77 | 19.97 | 3,212,637 | -1.10(-5.21%) |
Jan 18, 2019 | 21.17 | 21.26 | 21.01 | 21.07 | 2,449,567 | +0.47(+2.26%) |
Jan 17, 2019 | 20.32 | 20.85 | 20.26 | 20.60 | 1,973,479 | +0.28(+1.37%) |
Jan 16, 2019 | 20.30 | 20.51 | 20.25 | 20.32 | 2,083,387 | +0.03(+0.14%) |
Jan 15, 2019 | 20.57 | 20.68 | 20.16 | 20.30 | 2,635,935 | -0.27(-1.31%) |
Jan 14, 2019 | 20.52 | 20.84 | 20.48 | 20.57 | 2,051,798 | +0.12(+0.59%) |
Jan 11, 2019 | 20.42 | 20.77 | 20.34 | 20.44 | 2,525,616 | -0.42(-2.01%) |
Jan 10, 2019 | 20.56 | 20.93 | 20.56 | 20.86 | 1,357,888 | -0.08(-0.40%) |
Jan 09, 2019 | 21.29 | 21.46 | 20.86 | 20.95 | 5,265,798 | +0.28(+1.35%) |
Jan 08, 2019 | 20.62 | 20.77 | 20.40 | 20.67 | 2,183,356 | +0.60(+2.97%) |
Jan 07, 2019 | 20.03 | 20.33 | 19.83 | 20.07 | 2,685,224 | +0.26(+1.32%) |
Jan 04, 2019 | 19.20 | 19.98 | 19.06 | 19.81 | 4,428,556 | +1.42(+7.75%) |
Jan 03, 2019 | 18.67 | 18.69 | 18.30 | 18.39 | 2,701,134 | -0.44(-2.32%) |
Jan 02, 2019 | 18.15 | 18.89 | 18.15 | 18.82 | 4,496,296 | -0.42(-2.18%) |
Dec 31, 2018 | 19.40 | 19.48 | 18.93 | 19.24 | 1,195,621 | +0.08(+0.44%) |
Dec 28, 2018 | 19.30 | 19.41 | 19.07 | 19.16 | 2,080,064 | -0.13(-0.68%) |
Dec 27, 2018 | 18.82 | 19.29 | 18.70 | 19.29 | 2,196,994 | -0.27(-1.38%) |
Dec 26, 2018 | 18.72 | 19.57 | 18.47 | 19.56 | 1,462,653 | +0.87(+4.63%) |
Dec 24, 2018 | 19.02 | 19.26 | 18.68 | 18.69 | 1,213,451 | -0.44(-2.29%) |
Dec 21, 2018 | 19.57 | 19.66 | 19.08 | 19.13 | 2,981,695 | -0.61(-3.07%) |
Dec 20, 2018 | 19.90 | 20.15 | 19.45 | 19.74 | 2,964,762 | -0.01(-0.05%) |
Dec 19, 2018 | 20.52 | 20.83 | 19.63 | 19.75 | 3,150,252 | -0.54(-2.66%) |
Dec 18, 2018 | 20.43 | 20.57 | 20.16 | 20.29 | 2,984,923 | +0.30(+1.49%) |
Dec 17, 2018 | 20.29 | 20.58 | 19.86 | 19.99 | 2,387,089 | -0.17(-0.83%) |
Dec 14, 2018 | 20.17 | 20.47 | 20.08 | 20.16 | 1,878,879 | -0.49(-2.39%) |
Dec 13, 2018 | 20.79 | 20.84 | 20.56 | 20.65 | 2,535,228 | +0.01(+0.05%) |
Dec 12, 2018 | 20.64 | 20.95 | 20.61 | 20.64 | 2,241,720 | +0.56(+2.78%) |
Dec 11, 2018 | 20.44 | 20.54 | 19.98 | 20.08 | 2,716,212 | +0.16(+0.79%) |
Dec 10, 2018 | 20.09 | 20.24 | 19.59 | 19.92 | 3,811,129 | -0.19(-0.93%) |
Dec 07, 2018 | 20.69 | 21.03 | 20.03 | 20.11 | 3,425,420 | -0.43(-2.08%) |
Dec 06, 2018 | 20.28 | 20.56 | 20.00 | 20.54 | 4,180,326 | -0.73(-3.42%) |
Dec 04, 2018 | 21.53 | 21.78 | 21.22 | 21.26 | 3,020,041 | -0.84(-3.79%) |
Dec 03, 2018 | 22.44 | 22.46 | 21.86 | 22.10 | 4,642,762 | +0.72(+3.35%) |
Nov 30, 2018 | 20.72 | 21.40 | 20.71 | 21.38 | 4,199,658 | +0.08(+0.39%) |
Nov 29, 2018 | 21.30 | 21.54 | 21.11 | 21.30 | 5,273,042 | -0.61(-2.76%) |
Nov 28, 2018 | 20.84 | 22.11 | 20.45 | 21.91 | 6,020,040 | +1.20(+5.80%) |
Nov 27, 2018 | 20.64 | 20.77 | 20.36 | 20.70 | 2,481,093 | -0.59(-2.75%) |
Nov 26, 2018 | 21.00 | 21.46 | 20.98 | 21.29 | 2,974,498 | +0.07(+0.35%) |
Nov 23, 2018 | 21.04 | 21.26 | 20.94 | 21.22 | 2,116,370 | -1.11(-4.96%) |
Nov 21, 2018 | 22.32 | 22.32 | 22.32 | 0 | +0.52(+2.39%) | |
Nov 20, 2018 | 22.06 | 22.14 | 21.52 | 21.80 | 3,369,747 | -1.12(-4.87%) |
Nov 19, 2018 | 23.15 | 23.18 | 22.78 | 22.92 | 1,566,788 | -0.18(-0.77%) |
Nov 16, 2018 | 22.98 | 23.27 | 22.87 | 23.10 | 2,221,743 | +0.01(+0.04%) |
Nov 15, 2018 | 22.65 | 23.25 | 22.54 | 23.09 | 2,508,476 | +0.34(+1.51%) |
Nov 14, 2018 | 22.79 | 22.93 | 22.38 | 22.74 | 2,128,266 | +0.16(+0.70%) |
Nov 13, 2018 | 22.56 | 22.89 | 22.19 | 22.59 | 2,473,677 | -0.09(-0.41%) |
Nov 12, 2018 | 23.29 | 23.31 | 22.66 | 22.68 | 3,070,912 | -0.93(-3.94%) |
Nov 09, 2018 | 23.52 | 23.70 | 23.17 | 23.61 | 3,300,713 | -0.03(-0.12%) |
Nov 08, 2018 | 24.21 | 24.30 | 23.50 | 23.64 | 3,186,039 | -0.62(-2.57%) |
Nov 07, 2018 | 24.34 | 24.34 | 24.03 | 24.26 | 1,909,681 | +0.23(+0.97%) |
Nov 06, 2018 | 23.89 | 24.06 | 23.78 | 24.03 | 2,698,494 | +0.27(+1.14%) |
Nov 05, 2018 | 23.92 | 24.11 | 23.62 | 23.76 | 2,029,419 | +0.02(+0.08%) |
Nov 02, 2018 | 24.27 | 24.52 | 23.36 | 23.74 | 3,687,939 | +0.23(+0.99%) |