Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.29 | 23.82 | 23.25 | 23.57 | 4,496,266 | +0.27(+1.16%) |
Jan 30, 2019 | 23.33 | 23.39 | 22.80 | 23.30 | 3,089,332 | +0.17(+0.73%) |
Jan 29, 2019 | 23.18 | 23.32 | 22.64 | 23.13 | 2,612,608 | +0.06(+0.26%) |
Jan 28, 2019 | 23.05 | 23.44 | 22.60 | 23.07 | 3,807,440 | -0.20(-0.86%) |
Jan 25, 2019 | 22.88 | 23.29 | 22.24 | 23.27 | 4,239,800 | +0.63(+2.78%) |
Jan 24, 2019 | 22.19 | 22.76 | 22.19 | 22.64 | 3,438,670 | +0.52(+2.35%) |
Jan 23, 2019 | 22.13 | 22.31 | 21.61 | 22.12 | 5,205,261 | +0.01(+0.05%) |
Jan 22, 2019 | 22.46 | 22.63 | 21.80 | 22.11 | 3,650,250 | -0.54(-2.38%) |
Jan 18, 2019 | 22.90 | 23.03 | 22.23 | 22.65 | 5,942,700 | -0.17(-0.74%) |
Jan 17, 2019 | 22.90 | 23.58 | 22.76 | 22.82 | 4,320,561 | -0.11(-0.48%) |
Jan 16, 2019 | 24.06 | 24.07 | 22.90 | 22.93 | 4,067,348 | -1.12(-4.66%) |
Jan 15, 2019 | 23.22 | 24.19 | 22.71 | 24.05 | 5,984,762 | +1.19(+5.21%) |
Jan 14, 2019 | 23.53 | 23.70 | 22.84 | 22.86 | 3,524,596 | -0.90(-3.79%) |
Jan 11, 2019 | 23.94 | 24.25 | 23.37 | 23.76 | 4,010,000 | -0.31(-1.29%) |
Jan 10, 2019 | 23.54 | 24.10 | 23.06 | 24.07 | 3,604,103 | +0.40(+1.69%) |
Jan 09, 2019 | 23.38 | 23.86 | 22.86 | 23.67 | 4,267,876 | +0.39(+1.68%) |
Jan 08, 2019 | 22.40 | 23.44 | 21.92 | 23.28 | 5,853,458 | +1.38(+6.30%) |
Jan 07, 2019 | 21.03 | 22.01 | 20.97 | 21.90 | 4,404,141 | +1.17(+5.64%) |
Jan 04, 2019 | 19.96 | 20.82 | 19.83 | 20.73 | 6,101,800 | +1.13(+5.77%) |
Jan 03, 2019 | 19.93 | 20.00 | 19.13 | 19.60 | 4,606,159 | -0.33(-1.66%) |
Jan 02, 2019 | 19.28 | 20.01 | 19.17 | 19.93 | 2,845,560 | +0.26(+1.32%) |
Dec 31, 2018 | 19.86 | 20.07 | 19.47 | 19.67 | 2,690,800 | +0.23(+1.18%) |
Dec 28, 2018 | 19.31 | 19.81 | 18.97 | 19.44 | 3,242,100 | +0.18(+0.93%) |
Dec 27, 2018 | 18.60 | 19.26 | 18.36 | 19.26 | 3,176,584 | +0.31(+1.64%) |
Dec 26, 2018 | 17.73 | 18.97 | 17.58 | 18.95 | 2,643,058 | +1.48(+8.47%) |
Dec 24, 2018 | 17.44 | 18.04 | 17.14 | 17.47 | 2,073,900 | -0.25(-1.41%) |
Dec 21, 2018 | 18.56 | 18.87 | 17.70 | 17.72 | 9,182,100 | -0.68(-3.70%) |
Dec 20, 2018 | 19.11 | 19.44 | 17.91 | 18.40 | 7,026,773 | -0.77(-4.02%) |
Dec 19, 2018 | 20.10 | 20.97 | 18.94 | 19.17 | 5,886,916 | -1.01(-5.00%) |
Dec 18, 2018 | 21.12 | 21.23 | 19.80 | 20.18 | 3,834,128 | -0.66(-3.17%) |
Dec 17, 2018 | 20.89 | 21.61 | 20.61 | 20.84 | 3,612,854 | -0.19(-0.90%) |
Dec 14, 2018 | 20.90 | 21.52 | 20.73 | 21.03 | 3,436,400 | -0.26(-1.22%) |
Dec 13, 2018 | 21.84 | 21.98 | 20.90 | 21.29 | 3,284,661 | -0.51(-2.34%) |
Dec 12, 2018 | 21.36 | 22.37 | 21.17 | 21.80 | 4,560,210 | +0.82(+3.91%) |
Dec 11, 2018 | 21.63 | 21.77 | 20.86 | 20.98 | 2,928,132 | -0.38(-1.78%) |
Dec 10, 2018 | 20.58 | 21.50 | 20.54 | 21.36 | 3,865,517 | +0.82(+3.99%) |
Dec 07, 2018 | 20.95 | 21.54 | 20.47 | 20.54 | 3,637,500 | -0.56(-2.65%) |
Dec 06, 2018 | 20.16 | 21.11 | 19.70 | 21.10 | 4,590,967 | +0.54(+2.63%) |
Dec 04, 2018 | 21.47 | 21.66 | 20.54 | 20.56 | 5,402,900 | -0.94(-4.37%) |
Dec 03, 2018 | 20.98 | 21.58 | 20.72 | 21.50 | 5,214,169 | +1.19(+5.86%) |
Nov 30, 2018 | 19.66 | 20.35 | 19.58 | 20.31 | 3,573,900 | +0.65(+3.31%) |
Nov 29, 2018 | 19.64 | 20.04 | 19.36 | 19.66 | 3,440,352 | -0.06(-0.30%) |
Nov 28, 2018 | 18.99 | 19.73 | 18.52 | 19.72 | 3,935,723 | +0.90(+4.78%) |
Nov 27, 2018 | 18.65 | 18.92 | 18.45 | 18.82 | 2,651,586 | +0.05(+0.27%) |
Nov 26, 2018 | 18.34 | 18.81 | 18.14 | 18.77 | 3,996,497 | +0.70(+3.87%) |
Nov 23, 2018 | 18.06 | 18.69 | 17.95 | 18.07 | 1,365,600 | -0.03(-0.17%) |
Nov 21, 2018 | 18.10 | 18.10 | 18.10 | 0 | +0.43(+2.43%) | |
Nov 20, 2018 | 17.30 | 17.83 | 17.09 | 17.67 | 4,069,998 | -0.03(-0.17%) |
Nov 19, 2018 | 17.75 | 18.16 | 17.31 | 17.70 | 5,151,322 | -0.22(-1.23%) |
Nov 16, 2018 | 17.29 | 18.04 | 17.06 | 17.92 | 4,527,800 | +0.47(+2.69%) |
Nov 15, 2018 | 17.06 | 17.49 | 16.86 | 17.45 | 4,514,612 | +0.69(+4.12%) |
Nov 14, 2018 | 16.93 | 17.34 | 16.57 | 16.76 | 4,628,267 | +0.11(+0.66%) |
Nov 13, 2018 | 16.04 | 16.82 | 16.04 | 16.65 | 4,057,230 | +0.72(+4.52%) |
Nov 12, 2018 | 16.57 | 16.77 | 15.69 | 15.93 | 4,317,051 | -0.74(-4.44%) |
Nov 09, 2018 | 16.99 | 17.23 | 16.39 | 16.67 | 4,282,300 | -0.45(-2.63%) |
Nov 08, 2018 | 17.20 | 17.75 | 17.10 | 17.12 | 3,314,794 | -0.19(-1.10%) |
Nov 07, 2018 | 17.10 | 17.45 | 16.79 | 17.31 | 4,173,240 | +0.35(+2.06%) |
Nov 06, 2018 | 17.75 | 18.16 | 16.88 | 16.96 | 4,524,159 | -0.85(-4.77%) |
Nov 05, 2018 | 17.50 | 18.19 | 17.48 | 17.81 | 6,257,387 | +0.40(+2.30%) |
Nov 02, 2018 | 17.81 | 19.20 | 16.83 | 17.41 | 14,052,700 | +2.46(+16.45%) |