Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.65 | 20.86 | 20.43 | 20.49 | 2,075,932 | -0.30(-1.43%) |
Jan 30, 2019 | 20.61 | 20.89 | 20.58 | 20.79 | 973,940 | +0.19(+0.90%) |
Jan 29, 2019 | 20.59 | 20.77 | 20.54 | 20.61 | 1,389,514 | +0.01(+0.05%) |
Jan 28, 2019 | 20.32 | 20.68 | 20.26 | 20.60 | 868,004 | +0.10(+0.50%) |
Jan 25, 2019 | 20.18 | 20.56 | 20.18 | 20.49 | 950,988 | +0.43(+2.12%) |
Jan 24, 2019 | 20.23 | 20.43 | 20.04 | 20.07 | 705,741 | -0.25(-1.23%) |
Jan 23, 2019 | 20.17 | 20.36 | 20.07 | 20.32 | 912,904 | +0.19(+0.97%) |
Jan 22, 2019 | 20.23 | 20.24 | 19.93 | 20.12 | 724,122 | -0.18(-0.87%) |
Jan 18, 2019 | 20.25 | 20.51 | 20.18 | 20.30 | 1,264,711 | +0.19(+0.97%) |
Jan 17, 2019 | 19.71 | 20.18 | 19.63 | 20.11 | 3,347,187 | +0.33(+1.69%) |
Jan 16, 2019 | 19.27 | 19.85 | 19.16 | 19.77 | 1,305,674 | +0.67(+3.49%) |
Jan 15, 2019 | 19.18 | 19.32 | 18.88 | 19.10 | 617,739 | -0.08(-0.44%) |
Jan 14, 2019 | 19.14 | 19.37 | 19.11 | 19.19 | 602,974 | -0.03(-0.14%) |
Jan 11, 2019 | 19.19 | 19.28 | 19.05 | 19.22 | 727,130 | -0.01(-0.05%) |
Jan 10, 2019 | 18.98 | 19.22 | 18.93 | 19.22 | 555,260 | +0.16(+0.83%) |
Jan 09, 2019 | 18.84 | 19.20 | 18.78 | 19.07 | 835,326 | +0.35(+1.88%) |
Jan 08, 2019 | 18.59 | 18.75 | 18.44 | 18.71 | 1,146,077 | +0.36(+1.97%) |
Jan 07, 2019 | 18.27 | 18.53 | 18.07 | 18.35 | 797,508 | +0.01(+0.05%) |
Jan 04, 2019 | 17.89 | 18.46 | 17.86 | 18.34 | 1,036,647 | +0.68(+3.83%) |
Jan 03, 2019 | 18.08 | 18.16 | 17.66 | 17.67 | 1,105,806 | -0.49(-2.71%) |
Jan 02, 2019 | 17.71 | 18.33 | 17.56 | 18.16 | 1,307,950 | +0.22(+1.24%) |
Dec 31, 2018 | 17.79 | 17.97 | 17.67 | 17.94 | 1,032,655 | +0.20(+1.15%) |
Dec 28, 2018 | 17.82 | 17.91 | 17.61 | 17.73 | 1,042,256 | -0.05(-0.26%) |
Dec 27, 2018 | 17.40 | 17.79 | 17.29 | 17.78 | 914,694 | +0.15(+0.84%) |
Dec 26, 2018 | 17.51 | 17.63 | 17.15 | 17.63 | 1,106,612 | +0.16(+0.90%) |
Dec 24, 2018 | 17.36 | 17.70 | 17.30 | 17.47 | 1,192,106 | -0.01(-0.05%) |
Dec 21, 2018 | 17.28 | 17.68 | 17.12 | 17.48 | 3,560,460 | +0.22(+1.29%) |
Dec 20, 2018 | 17.25 | 17.34 | 16.81 | 17.26 | 1,679,739 | -0.02(-0.11%) |
Dec 19, 2018 | 17.52 | 17.80 | 17.16 | 17.28 | 1,185,178 | -0.30(-1.69%) |
Dec 18, 2018 | 17.53 | 17.70 | 17.44 | 17.57 | 1,043,686 | +0.16(+0.90%) |
Dec 17, 2018 | 17.82 | 17.95 | 17.36 | 17.42 | 1,630,816 | -0.47(-2.64%) |
Dec 14, 2018 | 18.20 | 18.45 | 17.88 | 17.89 | 1,417,365 | -0.46(-2.52%) |
Dec 13, 2018 | 18.82 | 18.96 | 18.33 | 18.35 | 1,437,433 | -0.35(-1.88%) |
Dec 12, 2018 | 19.25 | 19.47 | 18.71 | 18.71 | 1,220,499 | -0.25(-1.32%) |
Dec 11, 2018 | 18.91 | 19.22 | 18.84 | 18.96 | 945,244 | +0.28(+1.49%) |
Dec 10, 2018 | 18.92 | 19.22 | 18.66 | 18.68 | 1,553,629 | -0.30(-1.56%) |
Dec 07, 2018 | 19.27 | 19.58 | 18.96 | 18.97 | 1,856,449 | -0.34(-1.78%) |
Dec 06, 2018 | 18.85 | 19.36 | 18.60 | 19.32 | 2,224,447 | +0.20(+1.07%) |
Dec 04, 2018 | 19.60 | 19.65 | 19.05 | 19.11 | 934,805 | -0.48(-2.46%) |
Dec 03, 2018 | 19.73 | 19.92 | 19.26 | 19.60 | 1,387,794 | +0.05(+0.24%) |
Nov 30, 2018 | 18.90 | 19.58 | 18.79 | 19.55 | 1,578,974 | +0.65(+3.43%) |
Nov 29, 2018 | 19.09 | 19.19 | 18.90 | 18.90 | 1,551,856 | -0.21(-1.09%) |
Nov 28, 2018 | 18.73 | 19.26 | 18.73 | 19.11 | 1,456,598 | +0.37(+1.97%) |
Nov 27, 2018 | 18.85 | 18.94 | 18.55 | 18.74 | 1,060,536 | -0.23(-1.22%) |
Nov 26, 2018 | 18.93 | 19.25 | 18.92 | 18.97 | 1,790,296 | +0.22(+1.18%) |
Nov 23, 2018 | 18.47 | 18.99 | 18.47 | 18.75 | 738,569 | +0.18(+0.94%) |
Nov 21, 2018 | 18.57 | 18.57 | 18.57 | 0 | -0.14(-0.74%) | |
Nov 20, 2018 | 18.74 | 19.01 | 18.55 | 18.71 | 2,240,627 | -0.07(-0.39%) |
Nov 19, 2018 | 18.74 | 19.44 | 18.69 | 18.79 | 2,675,508 | -0.04(-0.20%) |
Nov 16, 2018 | 18.55 | 19.17 | 18.55 | 18.82 | 2,757,570 | +0.19(+1.04%) |
Nov 15, 2018 | 18.17 | 18.98 | 18.17 | 18.63 | 2,217,707 | +0.36(+1.97%) |
Nov 14, 2018 | 18.36 | 18.69 | 18.24 | 18.27 | 1,970,698 | +0.07(+0.41%) |
Nov 13, 2018 | 18.03 | 18.30 | 17.77 | 18.19 | 2,230,745 | +0.12(+0.66%) |
Nov 12, 2018 | 18.44 | 18.48 | 18.05 | 18.07 | 1,772,845 | -0.48(-2.58%) |
Nov 09, 2018 | 19.04 | 19.19 | 18.55 | 18.55 | 2,004,470 | -0.59(-3.08%) |
Nov 08, 2018 | 18.28 | 19.25 | 18.28 | 19.14 | 2,465,202 | +0.68(+3.70%) |
Nov 07, 2018 | 17.63 | 18.56 | 17.61 | 18.46 | 3,092,031 | +0.89(+5.09%) |
Nov 06, 2018 | 16.72 | 17.64 | 16.13 | 17.57 | 5,332,546 | -1.60(-8.37%) |
Nov 05, 2018 | 18.88 | 19.23 | 18.83 | 19.17 | 1,950,044 | +0.36(+1.91%) |
Nov 02, 2018 | 18.94 | 19.01 | 18.76 | 18.81 | 1,470,523 | -0.01(-0.05%) |