Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2019 | 17.07 | 17.07 | 17.07 | 0 | +0.72(+4.40%) | |
Feb 12, 2019 | 16.66 | 17.20 | 16.20 | 16.35 | 53,885,336 | +0.15(+0.93%) |
Feb 11, 2019 | 16.12 | 16.62 | 15.89 | 16.20 | 13,208,992 | -0.10(-0.61%) |
Feb 08, 2019 | 16.64 | 16.86 | 16.01 | 16.30 | 10,574,600 | -0.48(-2.86%) |
Feb 07, 2019 | 17.75 | 17.86 | 16.69 | 16.78 | 6,208,644 | -1.20(-6.67%) |
Feb 06, 2019 | 17.98 | 18.32 | 17.83 | 17.98 | 4,862,662 | -0.17(-0.94%) |
Feb 05, 2019 | 18.70 | 18.75 | 18.12 | 18.15 | 3,415,923 | -0.57(-3.04%) |
Feb 04, 2019 | 18.07 | 18.72 | 17.94 | 18.72 | 4,511,944 | +0.44(+2.41%) |
Feb 01, 2019 | 18.38 | 18.66 | 18.11 | 18.28 | 6,038,600 | +0.00(+0.00%) |
Jan 31, 2019 | 18.64 | 18.85 | 18.13 | 18.28 | 6,664,394 | -0.29(-1.56%) |
Jan 30, 2019 | 18.41 | 18.59 | 18.17 | 18.57 | 6,171,399 | +0.39(+2.15%) |
Jan 29, 2019 | 18.40 | 18.66 | 18.16 | 18.18 | 6,686,216 | -0.14(-0.76%) |
Jan 28, 2019 | 18.12 | 18.40 | 17.81 | 18.32 | 5,540,171 | -0.16(-0.87%) |
Jan 25, 2019 | 18.46 | 18.81 | 18.42 | 18.48 | 7,948,800 | +0.17(+0.93%) |
Jan 24, 2019 | 17.85 | 18.38 | 17.77 | 18.31 | 4,596,190 | +0.46(+2.58%) |
Jan 23, 2019 | 18.05 | 18.12 | 17.64 | 17.85 | 3,893,039 | -0.03(-0.17%) |
Jan 22, 2019 | 18.24 | 18.32 | 17.81 | 17.88 | 5,856,890 | -0.69(-3.72%) |
Jan 18, 2019 | 18.59 | 18.74 | 18.24 | 18.57 | 6,821,100 | +0.27(+1.48%) |
Jan 17, 2019 | 17.93 | 18.53 | 17.75 | 18.30 | 9,860,282 | +0.15(+0.83%) |
Jan 16, 2019 | 18.04 | 18.29 | 17.85 | 18.15 | 6,828,824 | +0.09(+0.50%) |
Jan 15, 2019 | 18.00 | 18.27 | 17.83 | 18.06 | 6,605,132 | +0.26(+1.46%) |
Jan 14, 2019 | 17.35 | 18.04 | 17.30 | 17.80 | 8,842,069 | +0.25(+1.42%) |
Jan 11, 2019 | 17.17 | 17.91 | 16.97 | 17.55 | 15,527,900 | +0.22(+1.27%) |
Jan 10, 2019 | 16.71 | 17.47 | 16.53 | 17.33 | 12,298,456 | +0.36(+2.12%) |
Jan 09, 2019 | 16.96 | 17.11 | 15.97 | 16.97 | 8,609,276 | +0.27(+1.62%) |
Jan 08, 2019 | 16.50 | 17.00 | 16.30 | 16.70 | 6,896,605 | +0.58(+3.60%) |
Jan 07, 2019 | 16.11 | 16.59 | 15.85 | 16.12 | 9,529,796 | +0.16(+1.00%) |
Jan 04, 2019 | 15.65 | 16.22 | 15.60 | 15.96 | 7,597,300 | +0.68(+4.45%) |
Jan 03, 2019 | 15.25 | 15.50 | 14.82 | 15.28 | 5,512,912 | +0.13(+0.86%) |
Jan 02, 2019 | 14.24 | 15.29 | 14.02 | 15.15 | 5,462,446 | +0.49(+3.34%) |
Dec 31, 2018 | 14.47 | 14.78 | 14.20 | 14.66 | 3,959,900 | +0.33(+2.30%) |
Dec 28, 2018 | 14.58 | 14.92 | 14.07 | 14.33 | 4,973,200 | -0.17(-1.17%) |
Dec 27, 2018 | 14.30 | 14.54 | 13.84 | 14.50 | 5,314,131 | -0.04(-0.28%) |
Dec 26, 2018 | 12.97 | 14.65 | 12.45 | 14.54 | 7,768,002 | +1.62(+12.54%) |
Dec 24, 2018 | 13.31 | 13.59 | 12.91 | 12.92 | 2,574,500 | -0.64(-4.72%) |
Dec 21, 2018 | 13.79 | 14.20 | 13.46 | 13.56 | 10,581,801 | -0.34(-2.45%) |
Dec 20, 2018 | 14.09 | 14.90 | 13.88 | 13.90 | 5,453,928 | -0.57(-3.94%) |
Dec 19, 2018 | 14.07 | 15.04 | 14.04 | 14.47 | 8,279,106 | +0.41(+2.92%) |
Dec 18, 2018 | 14.61 | 14.69 | 14.00 | 14.06 | 6,378,090 | -0.52(-3.57%) |
Dec 17, 2018 | 14.60 | 14.99 | 14.40 | 14.58 | 7,069,607 | -0.12(-0.82%) |
Dec 14, 2018 | 15.52 | 15.61 | 14.65 | 14.70 | 5,769,400 | -1.04(-6.61%) |
Dec 13, 2018 | 15.96 | 16.02 | 15.50 | 15.74 | 4,146,706 | -0.21(-1.32%) |
Dec 12, 2018 | 15.85 | 16.56 | 15.80 | 15.95 | 7,364,115 | +0.37(+2.37%) |
Dec 11, 2018 | 15.96 | 16.11 | 15.31 | 15.58 | 3,973,213 | -0.03(-0.19%) |
Dec 10, 2018 | 16.10 | 16.41 | 15.37 | 15.61 | 5,836,000 | -0.83(-5.05%) |
Dec 07, 2018 | 17.43 | 17.47 | 16.39 | 16.44 | 5,184,200 | -0.37(-2.20%) |
Dec 06, 2018 | 16.71 | 16.83 | 16.13 | 16.81 | 10,528,884 | -0.42(-2.44%) |
Dec 04, 2018 | 17.88 | 17.90 | 17.22 | 17.23 | 7,017,200 | -0.61(-3.42%) |
Dec 03, 2018 | 17.71 | 18.09 | 17.58 | 17.84 | 8,902,764 | +0.89(+5.25%) |
Nov 30, 2018 | 17.34 | 17.35 | 16.74 | 16.95 | 18,391,000 | -0.60(-3.42%) |
Nov 29, 2018 | 17.65 | 17.86 | 17.35 | 17.55 | 4,256,968 | +0.06(+0.34%) |
Nov 28, 2018 | 17.01 | 17.60 | 16.73 | 17.49 | 5,246,576 | +0.44(+2.58%) |
Nov 27, 2018 | 17.67 | 17.75 | 16.96 | 17.05 | 5,567,434 | -0.71(-4.00%) |
Nov 26, 2018 | 18.33 | 18.54 | 17.73 | 17.76 | 7,241,651 | -0.26(-1.44%) |
Nov 23, 2018 | 17.66 | 18.27 | 17.63 | 18.02 | 2,778,400 | -0.56(-3.01%) |
Nov 21, 2018 | 18.58 | 18.58 | 18.58 | 0 | +0.90(+5.09%) | |
Nov 20, 2018 | 18.82 | 18.82 | 17.61 | 17.68 | 7,981,103 | -1.64(-8.49%) |
Nov 19, 2018 | 18.75 | 19.64 | 18.68 | 19.32 | 7,921,182 | +0.32(+1.68%) |
Nov 16, 2018 | 19.87 | 19.98 | 18.39 | 19.00 | 8,529,600 | -0.71(-3.60%) |
Nov 15, 2018 | 19.30 | 19.73 | 19.15 | 19.71 | 8,586,061 | +0.25(+1.28%) |
Nov 14, 2018 | 20.99 | 21.08 | 18.96 | 19.46 | 10,415,682 | -0.95(-4.65%) |
Nov 13, 2018 | 20.62 | 21.08 | 20.14 | 20.41 | 11,486,991 | -0.34(-1.64%) |
Nov 12, 2018 | 22.10 | 22.17 | 20.72 | 20.75 | 8,455,072 | -1.08(-4.95%) |
Nov 09, 2018 | 21.15 | 22.15 | 20.96 | 21.83 | 8,867,200 | +0.16(+0.74%) |
Nov 08, 2018 | 21.68 | 22.49 | 21.52 | 21.67 | 11,358,912 | -0.22(-1.01%) |
Nov 07, 2018 | 22.79 | 22.83 | 21.38 | 21.89 | 12,142,466 | -0.25(-1.13%) |
Nov 06, 2018 | 22.60 | 22.81 | 22.06 | 22.14 | 8,027,371 | -0.36(-1.60%) |
Nov 05, 2018 | 22.39 | 22.84 | 22.07 | 22.50 | 9,049,260 | +0.63(+2.88%) |
Nov 02, 2018 | 23.05 | 23.61 | 21.74 | 21.87 | 17,282,800 | -1.59(-6.78%) |
Nov 01, 2018 | 22.84 | 23.54 | 21.51 | 23.46 | 37,244,200 | +3.26(+16.14%) |
Oct 31, 2018 | 19.80 | 20.57 | 19.77 | 20.20 | 7,414,425 | +0.77(+3.96%) |
Oct 30, 2018 | 18.93 | 19.48 | 18.78 | 19.43 | 4,913,662 | +0.33(+1.73%) |
Oct 29, 2018 | 20.06 | 20.44 | 18.67 | 19.10 | 5,320,407 | -0.95(-4.74%) |
Oct 26, 2018 | 20.31 | 20.52 | 19.82 | 20.05 | 3,235,800 | -0.61(-2.95%) |
Oct 25, 2018 | 21.00 | 21.08 | 20.36 | 20.66 | 4,588,988 | +0.02(+0.10%) |
Oct 24, 2018 | 22.66 | 22.77 | 20.57 | 20.64 | 6,257,018 | -1.79(-7.98%) |
Oct 23, 2018 | 22.32 | 22.75 | 21.88 | 22.43 | 4,764,782 | -0.48(-2.10%) |
Oct 22, 2018 | 23.62 | 23.62 | 22.68 | 22.91 | 3,750,650 | -0.71(-3.01%) |
Oct 19, 2018 | 23.96 | 24.50 | 23.45 | 23.62 | 3,079,700 | -0.32(-1.34%) |
Oct 18, 2018 | 24.19 | 24.27 | 23.65 | 23.94 | 4,199,377 | -0.60(-2.44%) |
Oct 17, 2018 | 25.24 | 25.28 | 24.08 | 24.54 | 3,632,500 | -0.80(-3.16%) |
Oct 16, 2018 | 25.42 | 25.65 | 25.06 | 25.34 | 2,800,362 | +0.08(+0.32%) |
Oct 15, 2018 | 25.30 | 25.63 | 24.88 | 25.26 | 2,649,653 | +0.06(+0.24%) |
Oct 12, 2018 | 25.71 | 25.71 | 24.81 | 25.20 | 3,634,800 | +0.02(+0.08%) |
Oct 11, 2018 | 26.48 | 26.50 | 25.07 | 25.18 | 4,250,372 | -1.44(-5.41%) |
Oct 10, 2018 | 28.10 | 28.15 | 26.61 | 26.62 | 3,770,849 | -1.50(-5.33%) |
Oct 09, 2018 | 28.08 | 28.52 | 27.80 | 28.12 | 2,579,995 | +0.18(+0.64%) |
Oct 08, 2018 | 28.06 | 28.12 | 27.58 | 27.94 | 2,714,806 | -0.38(-1.34%) |
Oct 05, 2018 | 28.49 | 28.80 | 28.01 | 28.32 | 2,789,000 | -0.20(-0.70%) |
Oct 04, 2018 | 29.39 | 29.47 | 28.42 | 28.52 | 2,365,527 | -1.00(-3.39%) |
Oct 03, 2018 | 28.65 | 29.63 | 28.47 | 29.52 | 3,403,719 | +0.96(+3.36%) |
Oct 02, 2018 | 29.10 | 29.17 | 28.50 | 28.56 | 2,586,648 | -0.44(-1.52%) |