Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.81 | 21.05 | 20.71 | 21.02 | 7,912,955 | +0.20(+0.96%) |
Jan 30, 2019 | 20.56 | 20.88 | 20.36 | 20.82 | 3,705,186 | +0.40(+1.96%) |
Jan 29, 2019 | 20.67 | 20.95 | 20.35 | 20.42 | 3,255,708 | -0.43(-2.06%) |
Jan 28, 2019 | 20.17 | 20.90 | 20.02 | 20.85 | 11,690,664 | +0.47(+2.31%) |
Jan 25, 2019 | 20.21 | 20.46 | 20.04 | 20.38 | 7,085,300 | +0.35(+1.75%) |
Jan 24, 2019 | 19.93 | 20.31 | 19.86 | 20.03 | 6,389,136 | +0.25(+1.26%) |
Jan 23, 2019 | 19.84 | 20.20 | 19.45 | 19.78 | 4,340,935 | -0.02(-0.10%) |
Jan 22, 2019 | 19.94 | 19.98 | 19.59 | 19.80 | 6,534,124 | -0.31(-1.54%) |
Jan 18, 2019 | 20.17 | 20.43 | 19.99 | 20.11 | 9,252,700 | +0.10(+0.50%) |
Jan 17, 2019 | 19.60 | 20.10 | 19.59 | 20.01 | 4,243,552 | +0.27(+1.37%) |
Jan 16, 2019 | 19.77 | 20.00 | 19.59 | 19.74 | 3,983,005 | +0.03(+0.15%) |
Jan 15, 2019 | 19.40 | 19.86 | 19.29 | 19.71 | 6,563,803 | +0.39(+2.02%) |
Jan 14, 2019 | 19.75 | 19.96 | 19.23 | 19.32 | 7,277,902 | -0.56(-2.82%) |
Jan 11, 2019 | 19.84 | 20.02 | 19.69 | 19.88 | 3,499,800 | -0.19(-0.95%) |
Jan 10, 2019 | 19.78 | 20.15 | 19.67 | 20.07 | 5,923,501 | +0.14(+0.70%) |
Jan 09, 2019 | 19.71 | 20.03 | 19.55 | 19.93 | 5,540,475 | +0.35(+1.79%) |
Jan 08, 2019 | 19.48 | 19.85 | 19.46 | 19.58 | 6,360,960 | +0.25(+1.29%) |
Jan 07, 2019 | 19.39 | 19.69 | 19.12 | 19.33 | 7,645,949 | -0.03(-0.15%) |
Jan 04, 2019 | 18.87 | 19.54 | 18.77 | 19.36 | 6,700,700 | +0.78(+4.20%) |
Jan 03, 2019 | 18.77 | 18.90 | 18.32 | 18.58 | 6,804,384 | -0.36(-1.90%) |
Jan 02, 2019 | 18.45 | 19.11 | 18.36 | 18.94 | 4,302,965 | +0.05(+0.24%) |
Dec 31, 2018 | 18.61 | 18.98 | 18.60 | 18.89 | 4,919,300 | +0.34(+1.80%) |
Dec 28, 2018 | 18.62 | 18.91 | 18.42 | 18.56 | 4,376,200 | -0.05(-0.27%) |
Dec 27, 2018 | 18.24 | 18.62 | 17.84 | 18.61 | 6,362,418 | +0.10(+0.54%) |
Dec 26, 2018 | 18.07 | 18.51 | 17.43 | 18.51 | 5,372,377 | +0.55(+3.06%) |
Dec 24, 2018 | 18.40 | 18.48 | 17.88 | 17.96 | 3,795,300 | -0.48(-2.60%) |
Dec 21, 2018 | 19.57 | 19.97 | 18.37 | 18.44 | 17,071,700 | -1.12(-5.73%) |
Dec 20, 2018 | 20.37 | 20.39 | 19.20 | 19.56 | 5,760,390 | -0.87(-4.26%) |
Dec 19, 2018 | 20.65 | 21.23 | 20.28 | 20.43 | 5,525,881 | -0.29(-1.40%) |
Dec 18, 2018 | 20.84 | 21.01 | 20.58 | 20.72 | 6,065,335 | +0.07(+0.34%) |
Dec 17, 2018 | 21.42 | 21.53 | 20.49 | 20.65 | 5,502,711 | -0.92(-4.27%) |
Dec 14, 2018 | 22.23 | 22.46 | 21.02 | 21.57 | 7,649,800 | -0.91(-4.05%) |
Dec 13, 2018 | 22.82 | 22.90 | 22.40 | 22.48 | 4,577,015 | -0.27(-1.19%) |
Dec 12, 2018 | 22.65 | 23.23 | 22.57 | 22.75 | 7,341,534 | +0.47(+2.11%) |
Dec 11, 2018 | 22.26 | 22.61 | 22.04 | 22.28 | 3,816,436 | +0.20(+0.91%) |
Dec 10, 2018 | 21.86 | 22.15 | 21.60 | 22.08 | 4,677,348 | +0.30(+1.38%) |
Dec 07, 2018 | 22.31 | 22.48 | 21.61 | 21.78 | 5,575,700 | -0.53(-2.38%) |
Dec 06, 2018 | 21.53 | 22.34 | 21.43 | 22.31 | 6,228,362 | +0.35(+1.59%) |
Dec 04, 2018 | 22.36 | 22.71 | 21.88 | 21.96 | 9,511,900 | -0.40(-1.79%) |
Dec 03, 2018 | 22.45 | 22.52 | 22.06 | 22.36 | 4,908,132 | +0.25(+1.13%) |
Nov 30, 2018 | 22.57 | 22.59 | 21.89 | 22.11 | 5,928,600 | -0.47(-2.08%) |
Nov 29, 2018 | 22.33 | 22.78 | 22.14 | 22.58 | 6,352,706 | +0.08(+0.36%) |
Nov 28, 2018 | 21.91 | 22.51 | 21.86 | 22.50 | 3,869,538 | +0.65(+2.97%) |
Nov 27, 2018 | 21.93 | 22.01 | 21.67 | 21.85 | 4,023,223 | -0.24(-1.09%) |
Nov 26, 2018 | 21.95 | 22.14 | 21.73 | 22.09 | 3,414,039 | +0.39(+1.80%) |
Nov 23, 2018 | 21.30 | 21.94 | 21.26 | 21.70 | 1,485,300 | +0.18(+0.84%) |
Nov 21, 2018 | 21.52 | 21.52 | 21.52 | 0 | -0.09(-0.42%) | |
Nov 20, 2018 | 21.88 | 22.26 | 21.42 | 21.61 | 5,154,880 | -0.65(-2.92%) |
Nov 19, 2018 | 23.10 | 23.23 | 22.20 | 22.26 | 5,648,443 | -0.83(-3.59%) |
Nov 16, 2018 | 23.14 | 23.31 | 22.61 | 23.09 | 5,147,800 | -0.23(-0.99%) |
Nov 15, 2018 | 22.32 | 23.66 | 22.13 | 23.32 | 11,480,605 | +0.96(+4.29%) |
Nov 14, 2018 | 22.16 | 22.36 | 21.89 | 22.36 | 10,386,878 | +0.51(+2.33%) |
Nov 13, 2018 | 21.93 | 22.12 | 21.70 | 21.85 | 8,831,664 | +0.02(+0.09%) |
Nov 12, 2018 | 22.33 | 22.33 | 21.71 | 21.83 | 9,258,349 | -0.42(-1.89%) |
Nov 09, 2018 | 22.21 | 22.35 | 21.63 | 22.25 | 18,972,400 | -0.14(-0.63%) |
Nov 08, 2018 | 22.67 | 23.03 | 22.22 | 22.39 | 14,479,883 | -0.42(-1.84%) |
Nov 07, 2018 | 22.64 | 22.93 | 22.13 | 22.81 | 12,238,982 | +0.27(+1.20%) |
Nov 06, 2018 | 20.35 | 23.57 | 20.26 | 22.54 | 30,736,944 | +2.52(+12.59%) |
Nov 05, 2018 | 19.62 | 20.11 | 19.45 | 20.02 | 13,281,692 | +0.52(+2.67%) |
Nov 02, 2018 | 20.40 | 20.60 | 19.50 | 19.50 | 21,567,600 | +0.77(+4.11%) |