Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.69 | 20.69 | 20.36 | 20.47 | 19,060,266 | -0.19(-0.90%) |
Jan 30, 2019 | 20.45 | 20.77 | 20.35 | 20.65 | 20,063,026 | +0.27(+1.35%) |
Jan 29, 2019 | 20.51 | 20.59 | 20.35 | 20.38 | 14,145,169 | -0.06(-0.29%) |
Jan 28, 2019 | 20.37 | 20.53 | 20.25 | 20.44 | 13,725,783 | -0.18(-0.89%) |
Jan 25, 2019 | 20.42 | 20.85 | 20.35 | 20.62 | 25,822,602 | +0.36(+1.77%) |
Jan 24, 2019 | 20.42 | 20.47 | 20.13 | 20.26 | 22,782,446 | -0.01(-0.05%) |
Jan 23, 2019 | 20.58 | 20.69 | 19.97 | 20.27 | 16,935,728 | -0.23(-1.14%) |
Jan 22, 2019 | 20.90 | 20.95 | 20.38 | 20.51 | 20,161,562 | -0.48(-2.27%) |
Jan 18, 2019 | 20.37 | 21.11 | 20.36 | 20.98 | 24,679,418 | +0.71(+3.49%) |
Jan 17, 2019 | 19.92 | 20.33 | 19.67 | 20.28 | 36,117,528 | -0.09(-0.44%) |
Jan 16, 2019 | 20.30 | 20.46 | 20.19 | 20.37 | 18,543,920 | +0.08(+0.41%) |
Jan 15, 2019 | 20.33 | 20.38 | 20.04 | 20.28 | 13,412,941 | -0.05(-0.24%) |
Jan 14, 2019 | 20.21 | 20.42 | 20.16 | 20.33 | 14,372,990 | +0.02(+0.08%) |
Jan 11, 2019 | 20.08 | 20.43 | 20.04 | 20.32 | 12,314,990 | +0.17(+0.82%) |
Jan 10, 2019 | 19.88 | 20.24 | 19.74 | 20.15 | 17,348,572 | +0.22(+1.11%) |
Jan 09, 2019 | 19.85 | 20.02 | 19.66 | 19.93 | 14,223,879 | +0.20(+0.99%) |
Jan 08, 2019 | 19.87 | 19.99 | 19.51 | 19.73 | 16,305,970 | +0.28(+1.44%) |
Jan 07, 2019 | 19.45 | 19.65 | 19.11 | 19.45 | 20,021,680 | -0.11(-0.54%) |
Jan 04, 2019 | 19.00 | 19.57 | 18.86 | 19.56 | 19,843,118 | +0.56(+2.97%) |
Jan 03, 2019 | 19.11 | 19.25 | 18.80 | 19.00 | 25,189,468 | -0.30(-1.57%) |
Jan 02, 2019 | 18.93 | 19.39 | 18.70 | 19.30 | 16,093,005 | -0.06(-0.29%) |
Dec 31, 2018 | 19.47 | 19.55 | 19.17 | 19.35 | 11,059,446 | +0.02(+0.08%) |
Dec 28, 2018 | 19.47 | 19.62 | 19.23 | 19.34 | 10,966,347 | +0.01(+0.03%) |
Dec 27, 2018 | 18.97 | 19.34 | 18.58 | 19.33 | 13,388,411 | +0.11(+0.55%) |
Dec 26, 2018 | 18.43 | 19.23 | 18.21 | 19.23 | 16,267,398 | +0.92(+5.04%) |
Dec 24, 2018 | 18.82 | 18.85 | 18.28 | 18.30 | 9,750,611 | -0.60(-3.20%) |
Dec 21, 2018 | 19.26 | 19.54 | 18.83 | 18.91 | 32,116,374 | -0.28(-1.48%) |
Dec 20, 2018 | 19.28 | 19.44 | 18.95 | 19.19 | 27,258,276 | -0.14(-0.71%) |
Dec 19, 2018 | 19.80 | 20.42 | 19.22 | 19.33 | 23,504,180 | -0.57(-2.88%) |
Dec 18, 2018 | 20.30 | 20.47 | 19.73 | 19.90 | 20,766,612 | -0.25(-1.22%) |
Dec 17, 2018 | 20.39 | 20.42 | 19.95 | 20.15 | 28,386,662 | -0.36(-1.75%) |
Dec 14, 2018 | 21.27 | 21.27 | 20.43 | 20.51 | 18,369,594 | -0.94(-4.37%) |
Dec 13, 2018 | 21.58 | 21.69 | 21.16 | 21.44 | 14,516,715 | -0.01(-0.06%) |
Dec 12, 2018 | 21.57 | 21.93 | 21.45 | 21.46 | 17,778,960 | +0.25(+1.16%) |
Dec 11, 2018 | 21.65 | 21.77 | 21.08 | 21.21 | 11,944,359 | -0.07(-0.31%) |
Dec 10, 2018 | 21.09 | 21.36 | 20.69 | 21.28 | 16,892,362 | +0.08(+0.40%) |
Dec 07, 2018 | 21.63 | 21.93 | 21.18 | 21.19 | 26,375,092 | -0.56(-2.56%) |
Dec 06, 2018 | 21.59 | 21.75 | 21.25 | 21.75 | 29,262,234 | -0.24(-1.10%) |
Dec 04, 2018 | 22.81 | 22.88 | 21.94 | 21.99 | 21,892,886 | -0.79(-3.49%) |
Dec 03, 2018 | 22.99 | 23.02 | 22.68 | 22.79 | 27,337,508 | +0.16(+0.72%) |
Nov 30, 2018 | 22.35 | 22.77 | 22.32 | 22.62 | 21,895,776 | +0.27(+1.20%) |
Nov 29, 2018 | 22.48 | 22.65 | 22.28 | 22.36 | 12,377,195 | -0.24(-1.05%) |
Nov 28, 2018 | 21.87 | 22.60 | 21.77 | 22.59 | 16,450,984 | +0.73(+3.32%) |
Nov 27, 2018 | 21.72 | 21.97 | 21.70 | 21.87 | 13,041,787 | -0.00(-0.01%) |
Nov 26, 2018 | 21.85 | 22.07 | 21.79 | 21.87 | 11,565,424 | +0.20(+0.92%) |
Nov 23, 2018 | 21.55 | 21.81 | 21.43 | 21.67 | 7,070,856 | -0.13(-0.61%) |
Nov 21, 2018 | 21.80 | 21.80 | 21.80 | 0 | +0.31(+1.43%) | |
Nov 20, 2018 | 22.31 | 22.41 | 21.41 | 21.50 | 22,165,494 | -0.89(-3.97%) |
Nov 19, 2018 | 22.49 | 22.61 | 22.13 | 22.38 | 24,062,164 | -0.16(-0.73%) |
Nov 16, 2018 | 22.44 | 22.86 | 22.35 | 22.55 | 15,008,544 | +0.12(+0.54%) |
Nov 15, 2018 | 21.70 | 22.52 | 21.58 | 22.43 | 16,806,346 | +0.53(+2.44%) |
Nov 14, 2018 | 22.09 | 22.31 | 21.77 | 21.89 | 17,955,428 | +0.07(+0.31%) |
Nov 13, 2018 | 21.77 | 22.16 | 21.62 | 21.83 | 14,713,013 | +0.20(+0.92%) |
Nov 12, 2018 | 21.94 | 22.13 | 21.59 | 21.63 | 13,008,846 | -0.32(-1.44%) |
Nov 09, 2018 | 22.07 | 22.21 | 21.70 | 21.94 | 18,083,992 | -0.31(-1.41%) |
Nov 08, 2018 | 22.37 | 22.60 | 22.12 | 22.26 | 12,551,586 | -0.20(-0.88%) |
Nov 07, 2018 | 22.11 | 22.52 | 21.97 | 22.46 | 17,195,798 | +0.60(+2.76%) |
Nov 06, 2018 | 21.47 | 21.89 | 21.45 | 21.85 | 14,139,220 | +0.40(+1.85%) |
Nov 05, 2018 | 21.66 | 21.79 | 21.45 | 21.46 | 17,589,776 | -0.03(-0.13%) |
Nov 02, 2018 | 21.75 | 21.89 | 21.30 | 21.48 | 16,920,274 | -0.13(-0.59%) |