Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.09 | 19.17 | 18.96 | 19.15 | 9,149,324 | -0.21(-1.08%) |
Jan 30, 2019 | 19.12 | 19.39 | 19.05 | 19.36 | 4,632,960 | +0.34(+1.79%) |
Jan 29, 2019 | 19.17 | 19.25 | 19.02 | 19.02 | 4,735,585 | -0.19(-0.99%) |
Jan 28, 2019 | 19.15 | 19.23 | 19.02 | 19.21 | 2,334,557 | -0.28(-1.44%) |
Jan 25, 2019 | 19.42 | 19.57 | 19.41 | 19.49 | 1,978,900 | +0.54(+2.85%) |
Jan 24, 2019 | 19.02 | 19.19 | 18.93 | 18.95 | 3,406,975 | -0.18(-0.94%) |
Jan 23, 2019 | 19.19 | 19.20 | 18.96 | 19.13 | 2,499,919 | -0.04(-0.21%) |
Jan 22, 2019 | 19.15 | 19.25 | 19.07 | 19.17 | 2,792,430 | -0.28(-1.44%) |
Jan 18, 2019 | 19.26 | 19.53 | 19.24 | 19.45 | 4,507,400 | +0.30(+1.57%) |
Jan 17, 2019 | 18.85 | 19.27 | 18.84 | 19.15 | 2,765,567 | -0.02(-0.10%) |
Jan 16, 2019 | 19.08 | 19.27 | 19.07 | 19.17 | 1,895,449 | -0.09(-0.47%) |
Jan 15, 2019 | 19.33 | 19.40 | 19.20 | 19.26 | 1,838,165 | -0.15(-0.77%) |
Jan 14, 2019 | 19.29 | 19.52 | 19.25 | 19.41 | 1,674,247 | +0.01(+0.05%) |
Jan 11, 2019 | 19.35 | 19.49 | 19.26 | 19.40 | 3,807,600 | -0.41(-2.07%) |
Jan 10, 2019 | 19.70 | 19.93 | 19.68 | 19.81 | 1,591,822 | +0.07(+0.35%) |
Jan 09, 2019 | 19.78 | 19.89 | 19.68 | 19.74 | 1,306,011 | +0.24(+1.23%) |
Jan 08, 2019 | 19.66 | 19.70 | 19.36 | 19.50 | 1,775,295 | +0.28(+1.46%) |
Jan 07, 2019 | 19.10 | 19.31 | 19.03 | 19.22 | 1,741,223 | -0.07(-0.36%) |
Jan 04, 2019 | 18.99 | 19.35 | 18.95 | 19.29 | 1,625,700 | +0.67(+3.60%) |
Jan 03, 2019 | 18.85 | 18.88 | 18.61 | 18.62 | 1,942,898 | -0.38(-2.00%) |
Jan 02, 2019 | 18.62 | 19.08 | 18.54 | 19.00 | 1,916,503 | -0.01(-0.05%) |
Dec 31, 2018 | 18.99 | 19.05 | 18.79 | 19.01 | 2,109,900 | +0.08(+0.42%) |
Dec 28, 2018 | 19.10 | 19.18 | 18.84 | 18.93 | 3,587,700 | +0.30(+1.61%) |
Dec 27, 2018 | 18.37 | 18.63 | 18.18 | 18.63 | 3,858,618 | -0.05(-0.27%) |
Dec 26, 2018 | 18.16 | 18.68 | 18.05 | 18.68 | 3,197,874 | +0.49(+2.69%) |
Dec 24, 2018 | 18.38 | 18.43 | 18.14 | 18.19 | 1,725,000 | -0.25(-1.36%) |
Dec 21, 2018 | 18.74 | 18.83 | 18.40 | 18.44 | 3,030,300 | -0.26(-1.39%) |
Dec 20, 2018 | 18.82 | 18.93 | 18.59 | 18.70 | 3,664,112 | -0.36(-1.89%) |
Dec 19, 2018 | 19.48 | 19.57 | 18.93 | 19.06 | 3,127,710 | -0.35(-1.80%) |
Dec 18, 2018 | 19.54 | 19.64 | 19.34 | 19.41 | 3,064,617 | +0.31(+1.62%) |
Dec 17, 2018 | 19.48 | 19.52 | 19.00 | 19.10 | 4,804,300 | -0.30(-1.55%) |
Dec 14, 2018 | 19.61 | 19.75 | 19.35 | 19.40 | 2,654,700 | -0.41(-2.07%) |
Dec 13, 2018 | 20.00 | 20.01 | 19.70 | 19.81 | 2,492,941 | +0.06(+0.30%) |
Dec 12, 2018 | 19.87 | 19.99 | 19.74 | 19.75 | 3,535,928 | +0.88(+4.66%) |
Dec 11, 2018 | 19.25 | 19.26 | 18.77 | 18.87 | 4,486,126 | -0.07(-0.37%) |
Dec 10, 2018 | 19.00 | 19.07 | 18.74 | 18.94 | 3,138,542 | +0.09(+0.48%) |
Dec 07, 2018 | 19.12 | 19.22 | 18.77 | 18.85 | 3,285,000 | -0.37(-1.93%) |
Dec 06, 2018 | 19.16 | 19.26 | 18.94 | 19.22 | 4,161,335 | -0.44(-2.24%) |
Dec 04, 2018 | 20.26 | 20.27 | 19.65 | 19.66 | 2,517,500 | -0.65(-3.20%) |
Dec 03, 2018 | 20.42 | 20.46 | 20.22 | 20.31 | 2,123,456 | +0.03(+0.15%) |
Nov 30, 2018 | 20.16 | 20.34 | 20.14 | 20.28 | 1,770,500 | -0.07(-0.34%) |
Nov 29, 2018 | 20.41 | 20.45 | 20.29 | 20.35 | 1,477,359 | -0.09(-0.44%) |
Nov 28, 2018 | 20.20 | 20.44 | 20.01 | 20.44 | 2,462,721 | +0.42(+2.10%) |
Nov 27, 2018 | 20.01 | 20.09 | 19.93 | 20.02 | 2,038,257 | -0.11(-0.55%) |
Nov 26, 2018 | 20.10 | 20.22 | 20.05 | 20.13 | 3,471,073 | +0.31(+1.56%) |
Nov 23, 2018 | 19.79 | 19.89 | 19.79 | 19.82 | 988,800 | -0.14(-0.70%) |
Nov 21, 2018 | 19.96 | 19.96 | 19.96 | 0 | +0.27(+1.37%) | |
Nov 20, 2018 | 19.57 | 19.78 | 19.50 | 19.69 | 2,642,692 | -0.19(-0.96%) |
Nov 19, 2018 | 20.17 | 20.20 | 19.85 | 19.88 | 2,372,540 | -0.26(-1.29%) |
Nov 16, 2018 | 19.96 | 20.18 | 19.93 | 20.14 | 3,261,200 | +0.19(+0.95%) |
Nov 15, 2018 | 19.65 | 20.02 | 19.55 | 19.95 | 3,075,518 | +0.25(+1.27%) |
Nov 14, 2018 | 19.79 | 19.87 | 19.65 | 19.70 | 1,958,273 | +0.00(+0.00%) |
Nov 13, 2018 | 19.70 | 19.94 | 19.59 | 19.70 | 3,814,465 | +0.12(+0.61%) |
Nov 12, 2018 | 19.82 | 19.86 | 19.56 | 19.58 | 4,076,084 | -0.57(-2.83%) |
Nov 09, 2018 | 20.15 | 20.24 | 20.05 | 20.15 | 2,213,900 | -0.24(-1.18%) |
Nov 08, 2018 | 20.60 | 20.66 | 20.34 | 20.39 | 1,456,776 | -0.24(-1.16%) |
Nov 07, 2018 | 20.54 | 20.64 | 20.40 | 20.63 | 1,642,277 | +0.22(+1.08%) |
Nov 06, 2018 | 20.38 | 20.47 | 20.30 | 20.41 | 1,865,268 | +0.09(+0.44%) |
Nov 05, 2018 | 20.43 | 20.45 | 20.20 | 20.32 | 2,962,800 | -0.10(-0.49%) |
Nov 02, 2018 | 20.69 | 20.73 | 20.34 | 20.42 | 2,469,100 | +0.05(+0.25%) |