Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.12 | 21.25 | 21.04 | 21.23 | 11,694,559 | +0.08(+0.38%) |
Jan 30, 2019 | 20.80 | 21.17 | 20.75 | 21.15 | 10,170,921 | +0.46(+2.22%) |
Jan 29, 2019 | 20.63 | 20.75 | 20.57 | 20.69 | 6,189,894 | +0.12(+0.58%) |
Jan 28, 2019 | 20.52 | 20.60 | 20.42 | 20.57 | 6,515,293 | -0.17(-0.82%) |
Jan 25, 2019 | 20.61 | 20.75 | 20.61 | 20.74 | 6,879,000 | +0.08(+0.39%) |
Jan 24, 2019 | 20.51 | 20.70 | 20.51 | 20.66 | 6,906,442 | +0.04(+0.19%) |
Jan 23, 2019 | 20.61 | 20.66 | 20.46 | 20.62 | 10,739,562 | +0.35(+1.73%) |
Jan 22, 2019 | 20.32 | 20.41 | 20.21 | 20.27 | 6,663,218 | -0.24(-1.17%) |
Jan 18, 2019 | 20.44 | 20.59 | 20.40 | 20.51 | 10,938,600 | +0.17(+0.84%) |
Jan 17, 2019 | 20.10 | 20.38 | 20.07 | 20.34 | 7,076,817 | +0.12(+0.59%) |
Jan 16, 2019 | 20.09 | 20.31 | 20.06 | 20.22 | 10,150,595 | +0.17(+0.85%) |
Jan 15, 2019 | 19.92 | 20.10 | 19.92 | 20.05 | 8,854,028 | +0.13(+0.65%) |
Jan 14, 2019 | 19.93 | 20.10 | 19.89 | 19.92 | 10,841,039 | -0.14(-0.70%) |
Jan 11, 2019 | 20.08 | 20.15 | 19.97 | 20.06 | 8,139,900 | -0.11(-0.55%) |
Jan 10, 2019 | 19.89 | 20.20 | 19.89 | 20.17 | 9,281,141 | +0.11(+0.55%) |
Jan 09, 2019 | 19.79 | 20.13 | 19.79 | 20.06 | 9,599,328 | +0.26(+1.31%) |
Jan 08, 2019 | 19.67 | 19.84 | 19.61 | 19.80 | 6,686,496 | +0.08(+0.41%) |
Jan 07, 2019 | 19.65 | 19.82 | 19.57 | 19.72 | 7,183,497 | +0.01(+0.05%) |
Jan 04, 2019 | 19.26 | 19.77 | 19.26 | 19.71 | 16,640,400 | +0.64(+3.36%) |
Jan 03, 2019 | 19.02 | 19.14 | 18.84 | 19.07 | 7,780,949 | +0.04(+0.21%) |
Jan 02, 2019 | 18.57 | 19.11 | 18.55 | 19.03 | 8,331,812 | +0.28(+1.49%) |
Dec 31, 2018 | 18.81 | 18.89 | 18.62 | 18.75 | 9,929,100 | +0.00(+0.00%) |
Dec 28, 2018 | 18.66 | 18.90 | 18.48 | 18.75 | 11,945,900 | +0.25(+1.35%) |
Dec 27, 2018 | 18.45 | 18.54 | 18.18 | 18.50 | 10,934,470 | -0.34(-1.80%) |
Dec 26, 2018 | 18.25 | 18.89 | 18.21 | 18.84 | 12,812,555 | +0.40(+2.17%) |
Dec 24, 2018 | 18.56 | 18.68 | 18.42 | 18.44 | 4,883,700 | -0.18(-0.97%) |
Dec 21, 2018 | 18.79 | 18.93 | 18.52 | 18.62 | 14,117,500 | -0.37(-1.95%) |
Dec 20, 2018 | 19.01 | 19.11 | 18.74 | 18.99 | 15,777,139 | +0.07(+0.35%) |
Dec 19, 2018 | 19.00 | 19.50 | 18.80 | 18.92 | 20,362,072 | -0.03(-0.15%) |
Dec 18, 2018 | 19.16 | 19.28 | 18.90 | 18.95 | 12,359,941 | -0.19(-0.99%) |
Dec 17, 2018 | 19.38 | 19.40 | 19.12 | 19.14 | 7,753,172 | -0.10(-0.54%) |
Dec 14, 2018 | 19.37 | 19.37 | 19.19 | 19.25 | 8,637,430 | -0.30(-1.56%) |
Dec 13, 2018 | 19.48 | 19.63 | 19.43 | 19.55 | 10,108,185 | +0.13(+0.69%) |
Dec 12, 2018 | 19.35 | 19.53 | 19.35 | 19.42 | 8,989,534 | +0.11(+0.59%) |
Dec 11, 2018 | 19.58 | 19.59 | 19.23 | 19.30 | 7,922,579 | -0.07(-0.34%) |
Dec 10, 2018 | 19.53 | 19.61 | 19.29 | 19.37 | 11,465,931 | -0.33(-1.69%) |
Dec 07, 2018 | 19.97 | 20.07 | 19.68 | 19.70 | 11,540,258 | -0.02(-0.10%) |
Dec 06, 2018 | 19.53 | 19.72 | 19.31 | 19.72 | 11,031,059 | +0.14(+0.73%) |
Dec 04, 2018 | 19.95 | 20.00 | 19.56 | 19.58 | 13,227,590 | -0.48(-2.37%) |
Dec 03, 2018 | 20.06 | 20.13 | 19.92 | 20.06 | 11,404,973 | +0.60(+3.08%) |
Nov 30, 2018 | 19.57 | 19.60 | 19.42 | 19.46 | 13,905,762 | -0.39(-1.97%) |
Nov 29, 2018 | 19.93 | 20.03 | 19.76 | 19.85 | 11,101,356 | +0.08(+0.38%) |
Nov 28, 2018 | 19.47 | 19.93 | 19.36 | 19.77 | 14,585,279 | +0.47(+2.41%) |
Nov 27, 2018 | 19.26 | 19.39 | 19.12 | 19.30 | 10,093,111 | +0.21(+1.10%) |
Nov 26, 2018 | 18.93 | 19.17 | 18.92 | 19.09 | 9,686,811 | -0.36(-1.86%) |
Nov 23, 2018 | 19.51 | 19.56 | 19.38 | 19.46 | 6,658,520 | -0.39(-1.97%) |
Nov 21, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.55(+2.86%) | |
Nov 20, 2018 | 19.65 | 19.67 | 19.27 | 19.29 | 14,192,132 | -0.72(-3.61%) |
Nov 19, 2018 | 19.99 | 20.07 | 19.83 | 20.02 | 10,219,388 | +0.03(+0.14%) |
Nov 16, 2018 | 19.97 | 20.01 | 19.77 | 19.99 | 9,977,164 | -0.08(-0.38%) |
Nov 15, 2018 | 19.80 | 20.14 | 19.77 | 20.06 | 12,131,807 | +0.40(+2.03%) |
Nov 14, 2018 | 19.61 | 19.72 | 19.46 | 19.67 | 11,034,690 | +0.41(+2.12%) |
Nov 13, 2018 | 19.55 | 19.59 | 19.20 | 19.26 | 7,442,754 | -0.11(-0.59%) |
Nov 12, 2018 | 19.68 | 19.69 | 19.36 | 19.37 | 9,925,199 | -0.24(-1.21%) |
Nov 09, 2018 | 19.74 | 19.78 | 19.57 | 19.61 | 15,404,739 | -0.45(-2.23%) |
Nov 08, 2018 | 20.39 | 20.48 | 20.03 | 20.06 | 9,426,444 | -0.46(-2.23%) |
Nov 07, 2018 | 20.47 | 20.56 | 20.43 | 20.51 | 7,588,195 | +0.24(+1.17%) |
Nov 06, 2018 | 20.34 | 20.35 | 20.20 | 20.27 | 6,655,141 | -0.12(-0.61%) |
Nov 05, 2018 | 20.23 | 20.43 | 20.20 | 20.40 | 10,740,054 | +0.30(+1.51%) |
Nov 02, 2018 | 20.06 | 20.14 | 19.90 | 20.09 | 9,941,006 | -0.01(-0.05%) |