Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.06 | 23.26 | 23.02 | 23.22 | 71,498,712 | -0.04(-0.15%) |
Jan 30, 2019 | 23.19 | 23.40 | 23.03 | 23.26 | 69,335,840 | +0.13(+0.58%) |
Jan 29, 2019 | 23.19 | 23.28 | 23.11 | 23.12 | 32,888,104 | -0.08(-0.35%) |
Jan 28, 2019 | 23.05 | 23.23 | 23.02 | 23.20 | 74,713,768 | -0.07(-0.31%) |
Jan 25, 2019 | 23.25 | 23.43 | 23.19 | 23.28 | 70,531,376 | +0.19(+0.81%) |
Jan 24, 2019 | 22.95 | 23.15 | 22.88 | 23.09 | 28,480,506 | +0.09(+0.41%) |
Jan 23, 2019 | 23.10 | 23.12 | 22.77 | 22.99 | 49,231,328 | -0.01(-0.06%) |
Jan 22, 2019 | 23.08 | 23.19 | 22.89 | 23.01 | 88,969,448 | -0.27(-1.15%) |
Jan 18, 2019 | 23.04 | 23.30 | 22.85 | 23.28 | 65,236,708 | +0.39(+1.72%) |
Jan 17, 2019 | 22.67 | 22.96 | 22.53 | 22.88 | 62,287,720 | +0.13(+0.55%) |
Jan 16, 2019 | 22.54 | 22.89 | 22.48 | 22.76 | 81,496,904 | +0.47(+2.13%) |
Jan 15, 2019 | 22.00 | 22.32 | 21.93 | 22.28 | 66,031,968 | +0.20(+0.89%) |
Jan 14, 2019 | 21.72 | 22.16 | 21.69 | 22.08 | 56,451,900 | +0.15(+0.69%) |
Jan 11, 2019 | 21.77 | 21.98 | 21.65 | 21.93 | 50,225,028 | +0.05(+0.25%) |
Jan 10, 2019 | 21.74 | 21.95 | 21.67 | 21.88 | 54,323,424 | +0.01(+0.04%) |
Jan 09, 2019 | 21.82 | 21.95 | 21.66 | 21.87 | 68,175,584 | +0.11(+0.49%) |
Jan 08, 2019 | 21.94 | 21.98 | 21.51 | 21.76 | 100,645,376 | +0.02(+0.08%) |
Jan 07, 2019 | 21.67 | 21.94 | 21.54 | 21.74 | 53,804,808 | +0.03(+0.12%) |
Jan 04, 2019 | 21.38 | 21.76 | 21.32 | 21.72 | 72,205,184 | +0.70(+3.32%) |
Jan 03, 2019 | 21.34 | 21.40 | 20.97 | 21.02 | 73,424,368 | -0.48(-2.25%) |
Jan 02, 2019 | 21.01 | 21.55 | 20.95 | 21.50 | 70,304,000 | +0.18(+0.84%) |
Dec 31, 2018 | 21.23 | 21.41 | 21.06 | 21.32 | 63,042,012 | +0.21(+0.98%) |
Dec 28, 2018 | 21.23 | 21.40 | 21.02 | 21.12 | 85,286,128 | -0.01(-0.04%) |
Dec 27, 2018 | 20.53 | 21.13 | 20.33 | 21.13 | 109,463,560 | +0.25(+1.20%) |
Dec 26, 2018 | 20.03 | 20.89 | 19.74 | 20.88 | 120,725,024 | +0.90(+4.53%) |
Dec 24, 2018 | 20.13 | 20.37 | 19.95 | 19.97 | 80,152,320 | -0.43(-2.11%) |
Dec 21, 2018 | 20.80 | 21.19 | 20.36 | 20.40 | 132,374,776 | -0.42(-2.00%) |
Dec 20, 2018 | 20.80 | 21.13 | 20.70 | 20.82 | 120,224,856 | -0.19(-0.89%) |
Dec 19, 2018 | 21.23 | 21.70 | 20.84 | 21.00 | 145,349,424 | -0.27(-1.25%) |
Dec 18, 2018 | 21.48 | 21.71 | 21.13 | 21.27 | 102,074,816 | -0.08(-0.37%) |
Dec 17, 2018 | 21.44 | 21.77 | 21.25 | 21.35 | 113,721,632 | -0.21(-0.99%) |
Dec 14, 2018 | 21.57 | 21.87 | 21.52 | 21.57 | 75,104,312 | -0.21(-0.98%) |
Dec 13, 2018 | 21.93 | 22.05 | 21.70 | 21.78 | 75,571,120 | -0.16(-0.73%) |
Dec 12, 2018 | 22.12 | 22.26 | 21.83 | 21.94 | 97,494,792 | +0.12(+0.57%) |
Dec 11, 2018 | 22.30 | 22.44 | 21.73 | 21.81 | 103,754,112 | -0.21(-0.97%) |
Dec 10, 2018 | 22.25 | 22.31 | 21.62 | 22.03 | 113,660,880 | -0.31(-1.39%) |
Dec 07, 2018 | 22.72 | 23.04 | 22.23 | 22.34 | 97,498,368 | -0.44(-1.91%) |
Dec 06, 2018 | 22.58 | 22.78 | 22.18 | 22.78 | 151,349,584 | -0.32(-1.39%) |
Dec 04, 2018 | 24.02 | 24.03 | 22.98 | 23.10 | 124,675,720 | -1.05(-4.35%) |
Dec 03, 2018 | 24.34 | 24.44 | 23.98 | 24.15 | 73,432,808 | +0.15(+0.63%) |
Nov 30, 2018 | 23.80 | 24.09 | 23.76 | 23.99 | 51,070,528 | +0.12(+0.52%) |
Nov 29, 2018 | 23.90 | 24.02 | 23.77 | 23.87 | 49,022,784 | -0.20(-0.85%) |
Nov 28, 2018 | 23.69 | 24.07 | 23.49 | 24.07 | 68,967,576 | +0.45(+1.92%) |
Nov 27, 2018 | 23.56 | 23.69 | 23.50 | 23.62 | 53,024,540 | +0.02(+0.08%) |
Nov 26, 2018 | 23.37 | 23.69 | 23.36 | 23.60 | 56,351,700 | +0.47(+2.04%) |
Nov 23, 2018 | 23.19 | 23.32 | 23.06 | 23.13 | 27,260,314 | -0.19(-0.80%) |
Nov 21, 2018 | 23.32 | 23.32 | 23.32 | 0 | +0.02(+0.08%) | |
Nov 20, 2018 | 23.55 | 23.65 | 23.23 | 23.30 | 116,645,768 | -0.52(-2.20%) |
Nov 19, 2018 | 23.82 | 23.93 | 23.61 | 23.82 | 73,612,040 | -0.01(-0.04%) |
Nov 16, 2018 | 23.68 | 23.94 | 23.55 | 23.83 | 90,504,992 | +0.03(+0.11%) |
Nov 15, 2018 | 23.30 | 23.82 | 23.16 | 23.81 | 105,654,424 | +0.35(+1.48%) |
Nov 14, 2018 | 23.97 | 24.00 | 23.20 | 23.46 | 117,203,144 | -0.32(-1.35%) |
Nov 13, 2018 | 23.68 | 24.01 | 23.66 | 23.78 | 78,467,808 | +0.13(+0.56%) |
Nov 12, 2018 | 24.07 | 24.18 | 23.60 | 23.65 | 52,978,368 | -0.48(-1.99%) |
Nov 09, 2018 | 24.29 | 24.35 | 24.00 | 24.13 | 52,886,960 | -0.22(-0.91%) |
Nov 08, 2018 | 24.14 | 24.48 | 24.06 | 24.35 | 52,515,780 | +0.07(+0.29%) |
Nov 07, 2018 | 24.10 | 24.31 | 23.86 | 24.28 | 67,424,608 | +0.31(+1.30%) |
Nov 06, 2018 | 23.82 | 23.97 | 23.71 | 23.97 | 57,324,532 | +0.12(+0.52%) |
Nov 05, 2018 | 23.57 | 23.91 | 23.57 | 23.84 | 65,985,408 | +0.37(+1.59%) |
Nov 02, 2018 | 23.72 | 23.85 | 23.29 | 23.47 | 82,092,632 | -0.02(-0.08%) |