Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.97 | 21.79 | 20.79 | 21.49 | 1,551,100 | +0.51(+2.43%) |
Jan 30, 2019 | 20.51 | 21.21 | 20.34 | 20.98 | 1,425,846 | +0.54(+2.64%) |
Jan 29, 2019 | 20.47 | 20.57 | 20.12 | 20.44 | 1,041,318 | +0.03(+0.15%) |
Jan 28, 2019 | 21.26 | 21.42 | 20.37 | 20.41 | 1,224,118 | -1.00(-4.67%) |
Jan 25, 2019 | 21.50 | 21.60 | 21.10 | 21.41 | 1,358,000 | +0.01(+0.05%) |
Jan 24, 2019 | 21.83 | 21.91 | 21.34 | 21.40 | 969,842 | -0.48(-2.19%) |
Jan 23, 2019 | 22.02 | 22.15 | 21.41 | 21.88 | 1,234,178 | -0.04(-0.18%) |
Jan 22, 2019 | 21.63 | 21.93 | 21.21 | 21.92 | 1,735,926 | +0.08(+0.37%) |
Jan 18, 2019 | 22.24 | 22.31 | 21.76 | 21.84 | 1,667,800 | -0.38(-1.71%) |
Jan 17, 2019 | 21.85 | 22.66 | 21.62 | 22.22 | 1,374,289 | +0.30(+1.37%) |
Jan 16, 2019 | 22.14 | 22.50 | 21.85 | 21.92 | 994,423 | -0.23(-1.04%) |
Jan 15, 2019 | 22.18 | 22.40 | 21.93 | 22.15 | 1,291,865 | +0.21(+0.96%) |
Jan 14, 2019 | 21.72 | 22.39 | 21.66 | 21.94 | 1,568,720 | +0.07(+0.32%) |
Jan 11, 2019 | 21.44 | 21.90 | 21.21 | 21.87 | 1,260,500 | +0.34(+1.58%) |
Jan 10, 2019 | 21.12 | 21.55 | 20.89 | 21.53 | 1,147,626 | +0.34(+1.60%) |
Jan 09, 2019 | 21.35 | 21.80 | 21.03 | 21.19 | 1,520,291 | -0.17(-0.80%) |
Jan 08, 2019 | 21.47 | 21.60 | 21.00 | 21.36 | 1,387,628 | +0.13(+0.61%) |
Jan 07, 2019 | 20.58 | 21.46 | 20.19 | 21.23 | 1,406,038 | +0.84(+4.12%) |
Jan 04, 2019 | 19.86 | 20.71 | 19.50 | 20.39 | 1,321,800 | +0.90(+4.62%) |
Jan 03, 2019 | 20.01 | 20.28 | 19.47 | 19.49 | 1,163,984 | -0.44(-2.21%) |
Jan 02, 2019 | 19.30 | 20.04 | 19.23 | 19.93 | 791,531 | +0.39(+2.00%) |
Dec 31, 2018 | 19.49 | 19.61 | 19.18 | 19.54 | 711,600 | +0.12(+0.62%) |
Dec 28, 2018 | 19.05 | 19.71 | 18.86 | 19.42 | 1,056,500 | +0.33(+1.73%) |
Dec 27, 2018 | 18.92 | 19.40 | 18.29 | 19.09 | 1,178,371 | -0.21(-1.09%) |
Dec 26, 2018 | 18.24 | 19.32 | 18.00 | 19.30 | 1,195,355 | +1.12(+6.16%) |
Dec 24, 2018 | 18.18 | 18.67 | 17.94 | 18.18 | 484,300 | -0.23(-1.25%) |
Dec 21, 2018 | 19.03 | 19.32 | 18.30 | 18.41 | 2,917,400 | -0.48(-2.54%) |
Dec 20, 2018 | 18.47 | 19.11 | 18.00 | 18.89 | 1,810,299 | +0.47(+2.55%) |
Dec 19, 2018 | 19.84 | 19.98 | 18.28 | 18.42 | 2,241,142 | -1.34(-6.78%) |
Dec 18, 2018 | 20.02 | 20.61 | 19.64 | 19.76 | 2,769,458 | -0.24(-1.20%) |
Dec 17, 2018 | 19.72 | 20.46 | 19.27 | 20.00 | 2,573,019 | +0.07(+0.35%) |
Dec 14, 2018 | 19.76 | 19.98 | 19.45 | 19.93 | 1,366,300 | +0.05(+0.25%) |
Dec 13, 2018 | 19.76 | 20.17 | 19.43 | 19.88 | 1,660,906 | +0.11(+0.56%) |
Dec 12, 2018 | 19.85 | 20.30 | 19.66 | 19.77 | 1,337,456 | +0.21(+1.07%) |
Dec 11, 2018 | 19.81 | 19.92 | 19.14 | 19.56 | 1,506,262 | +0.00(+0.00%) |
Dec 10, 2018 | 19.60 | 19.66 | 18.86 | 19.56 | 1,469,965 | -0.09(-0.46%) |
Dec 07, 2018 | 20.01 | 20.23 | 19.63 | 19.65 | 1,308,300 | -0.41(-2.04%) |
Dec 06, 2018 | 19.93 | 20.14 | 19.19 | 20.06 | 1,358,356 | -0.19(-0.94%) |
Dec 04, 2018 | 20.65 | 20.89 | 20.18 | 20.25 | 1,537,600 | -0.42(-2.03%) |
Dec 03, 2018 | 20.14 | 20.78 | 20.13 | 20.67 | 1,694,547 | +0.69(+3.45%) |
Nov 30, 2018 | 20.44 | 20.52 | 19.77 | 19.98 | 2,042,600 | -0.41(-2.01%) |
Nov 29, 2018 | 20.38 | 20.79 | 20.15 | 20.39 | 2,367,360 | -0.06(-0.29%) |
Nov 28, 2018 | 20.59 | 20.87 | 20.14 | 20.45 | 1,894,761 | -0.10(-0.49%) |
Nov 27, 2018 | 20.92 | 21.20 | 20.46 | 20.55 | 1,137,563 | -0.52(-2.47%) |
Nov 26, 2018 | 21.37 | 21.90 | 20.70 | 21.07 | 1,793,959 | -0.08(-0.38%) |
Nov 23, 2018 | 20.78 | 21.73 | 20.48 | 21.15 | 1,143,900 | +0.25(+1.20%) |
Nov 21, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.33(+1.60%) | |
Nov 20, 2018 | 22.02 | 22.19 | 20.55 | 20.57 | 1,581,516 | -1.65(-7.43%) |
Nov 19, 2018 | 21.94 | 22.24 | 21.61 | 22.22 | 2,071,272 | +0.36(+1.65%) |
Nov 16, 2018 | 21.09 | 21.96 | 20.76 | 21.86 | 1,964,800 | +0.61(+2.87%) |
Nov 15, 2018 | 19.60 | 21.30 | 19.39 | 21.25 | 3,910,209 | +0.01(+0.05%) |
Nov 14, 2018 | 22.00 | 23.00 | 21.16 | 21.24 | 3,428,789 | -0.61(-2.79%) |
Nov 13, 2018 | 21.71 | 22.76 | 21.37 | 21.85 | 1,750,713 | +0.11(+0.51%) |
Nov 12, 2018 | 22.14 | 22.41 | 21.64 | 21.74 | 1,975,072 | -0.55(-2.47%) |
Nov 09, 2018 | 21.97 | 22.34 | 21.51 | 22.29 | 2,678,200 | +0.20(+0.91%) |
Nov 08, 2018 | 22.60 | 23.38 | 21.83 | 22.09 | 4,678,737 | -0.35(-1.56%) |
Nov 07, 2018 | 20.02 | 22.76 | 20.02 | 22.44 | 5,407,821 | +3.09(+15.97%) |
Nov 06, 2018 | 19.37 | 19.58 | 19.09 | 19.35 | 1,731,449 | -0.13(-0.67%) |
Nov 05, 2018 | 19.41 | 19.68 | 18.85 | 19.48 | 1,390,676 | +0.18(+0.93%) |
Nov 02, 2018 | 19.49 | 19.56 | 18.68 | 19.30 | 1,831,400 | -0.10(-0.52%) |