Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.06 | 21.31 | 20.94 | 21.31 | 64,710,912 | +0.48(+2.30%) |
Jan 30, 2019 | 20.53 | 21.18 | 20.43 | 20.83 | 69,218,728 | +0.20(+0.96%) |
Jan 29, 2019 | 20.33 | 20.64 | 20.18 | 20.64 | 65,040,596 | +0.49(+2.42%) |
Jan 28, 2019 | 19.89 | 20.18 | 19.88 | 20.15 | 41,512,144 | +0.25(+1.27%) |
Jan 25, 2019 | 19.55 | 19.94 | 19.54 | 19.89 | 56,314,252 | +0.64(+3.32%) |
Jan 24, 2019 | 19.13 | 19.34 | 19.11 | 19.25 | 40,292,032 | +0.01(+0.05%) |
Jan 23, 2019 | 19.09 | 19.36 | 19.00 | 19.25 | 24,159,216 | +0.04(+0.20%) |
Jan 22, 2019 | 19.12 | 19.26 | 18.99 | 19.21 | 36,855,780 | +0.13(+0.69%) |
Jan 18, 2019 | 19.21 | 19.39 | 19.01 | 19.08 | 53,847,380 | -0.33(-1.69%) |
Jan 17, 2019 | 19.32 | 19.50 | 19.26 | 19.40 | 26,918,464 | +0.06(+0.29%) |
Jan 16, 2019 | 19.32 | 19.52 | 19.25 | 19.35 | 23,453,002 | -0.01(-0.05%) |
Jan 15, 2019 | 19.72 | 19.78 | 19.18 | 19.36 | 48,011,684 | -0.30(-1.53%) |
Jan 14, 2019 | 19.84 | 19.98 | 19.58 | 19.66 | 36,778,772 | -0.14(-0.71%) |
Jan 11, 2019 | 19.78 | 19.96 | 19.73 | 19.80 | 35,087,212 | +0.08(+0.38%) |
Jan 10, 2019 | 19.95 | 20.05 | 19.68 | 19.72 | 40,640,768 | -0.30(-1.50%) |
Jan 09, 2019 | 19.75 | 20.11 | 19.73 | 20.02 | 58,929,856 | +0.25(+1.28%) |
Jan 08, 2019 | 19.58 | 19.79 | 19.43 | 19.77 | 38,657,688 | +0.01(+0.05%) |
Jan 07, 2019 | 20.18 | 20.22 | 19.71 | 19.76 | 43,895,044 | -0.24(-1.22%) |
Jan 04, 2019 | 19.85 | 20.10 | 19.73 | 20.01 | 64,154,804 | -0.17(-0.84%) |
Jan 03, 2019 | 20.01 | 20.23 | 19.85 | 20.18 | 55,952,840 | +0.40(+2.04%) |
Jan 02, 2019 | 19.83 | 19.94 | 19.57 | 19.77 | 42,478,876 | -0.04(-0.19%) |
Dec 31, 2018 | 19.44 | 19.85 | 19.31 | 19.81 | 57,350,828 | +0.46(+2.38%) |
Dec 28, 2018 | 19.62 | 19.74 | 19.32 | 19.35 | 53,058,448 | -0.35(-1.76%) |
Dec 27, 2018 | 19.57 | 19.72 | 19.44 | 19.70 | 55,774,020 | +0.33(+1.70%) |
Dec 26, 2018 | 20.05 | 20.10 | 19.28 | 19.37 | 81,300,712 | -0.44(-2.23%) |
Dec 24, 2018 | 19.44 | 19.83 | 19.40 | 19.81 | 64,420,868 | +0.61(+3.18%) |
Dec 21, 2018 | 19.42 | 19.51 | 19.04 | 19.20 | 67,265,384 | -0.22(-1.11%) |
Dec 20, 2018 | 19.28 | 19.57 | 19.10 | 19.41 | 100,599,160 | +0.77(+4.16%) |
Dec 19, 2018 | 19.70 | 20.06 | 18.59 | 18.64 | 129,239,208 | -1.07(-5.41%) |
Dec 18, 2018 | 19.19 | 19.78 | 19.18 | 19.70 | 85,108,440 | +0.45(+2.33%) |
Dec 17, 2018 | 18.96 | 19.29 | 18.95 | 19.26 | 68,577,560 | +0.46(+2.44%) |
Dec 14, 2018 | 18.93 | 19.03 | 18.76 | 18.80 | 52,209,888 | -0.34(-1.76%) |
Dec 13, 2018 | 18.99 | 19.13 | 18.96 | 19.13 | 45,899,832 | +0.04(+0.20%) |
Dec 12, 2018 | 18.75 | 19.14 | 18.75 | 19.10 | 76,883,336 | +0.40(+2.15%) |
Dec 11, 2018 | 18.88 | 19.04 | 18.65 | 18.70 | 54,105,452 | -0.11(-0.60%) |
Dec 10, 2018 | 18.78 | 19.20 | 18.68 | 18.81 | 50,798,036 | -0.07(-0.35%) |
Dec 07, 2018 | 18.57 | 19.00 | 18.49 | 18.87 | 72,489,728 | +0.46(+2.49%) |
Dec 06, 2018 | 18.37 | 18.59 | 18.22 | 18.42 | 54,488,096 | +0.10(+0.56%) |
Dec 04, 2018 | 18.38 | 18.47 | 18.24 | 18.31 | 48,629,032 | +0.15(+0.82%) |
Dec 03, 2018 | 18.12 | 18.21 | 17.90 | 18.16 | 51,219,612 | +0.33(+1.83%) |
Nov 30, 2018 | 17.83 | 17.92 | 17.56 | 17.84 | 34,126,120 | -0.07(-0.42%) |
Nov 29, 2018 | 18.16 | 18.24 | 17.90 | 17.91 | 30,913,268 | -0.16(-0.88%) |
Nov 28, 2018 | 17.54 | 18.20 | 17.50 | 18.07 | 53,075,368 | +0.44(+2.49%) |
Nov 27, 2018 | 18.02 | 18.02 | 17.49 | 17.63 | 54,762,248 | -0.36(-2.03%) |
Nov 26, 2018 | 18.13 | 18.38 | 17.96 | 17.99 | 25,249,446 | -0.09(-0.52%) |
Nov 23, 2018 | 18.34 | 18.44 | 18.00 | 18.09 | 32,478,150 | -0.42(-2.27%) |
Nov 21, 2018 | 18.51 | 18.51 | 18.51 | 0 | +0.48(+2.64%) | |
Nov 20, 2018 | 18.23 | 18.23 | 17.72 | 18.03 | 36,226,120 | -0.08(-0.46%) |
Nov 19, 2018 | 18.08 | 18.37 | 18.06 | 18.12 | 42,771,640 | +0.01(+0.05%) |
Nov 16, 2018 | 18.10 | 18.22 | 18.02 | 18.11 | 49,395,592 | +0.27(+1.52%) |
Nov 15, 2018 | 17.65 | 17.87 | 17.57 | 17.84 | 42,436,712 | +0.24(+1.38%) |
Nov 14, 2018 | 17.16 | 17.83 | 17.14 | 17.59 | 71,437,208 | +0.38(+2.23%) |
Nov 13, 2018 | 17.47 | 17.50 | 17.06 | 17.21 | 40,038,712 | -0.18(-1.02%) |
Nov 12, 2018 | 17.56 | 17.65 | 17.37 | 17.39 | 40,992,812 | -0.40(-2.26%) |
Nov 09, 2018 | 17.69 | 17.86 | 17.55 | 17.79 | 51,565,876 | -0.32(-1.75%) |
Nov 08, 2018 | 17.91 | 18.19 | 17.89 | 18.11 | 39,375,244 | +0.07(+0.36%) |
Nov 07, 2018 | 18.24 | 18.27 | 18.00 | 18.04 | 24,159,400 | -0.08(-0.46%) |
Nov 06, 2018 | 18.30 | 18.37 | 18.04 | 18.13 | 27,875,930 | -0.15(-0.82%) |
Nov 05, 2018 | 18.15 | 18.50 | 18.07 | 18.27 | 31,680,062 | -0.07(-0.36%) |
Nov 02, 2018 | 18.21 | 18.36 | 18.09 | 18.34 | 41,507,136 | +0.06(+0.31%) |