Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.79 | 23.44 | 22.55 | 23.37 | 84,431,992 | +0.62(+2.73%) |
Nov 29, 2018 | 23.13 | 23.17 | 22.64 | 22.74 | 46,140,776 | -0.45(-1.93%) |
Nov 28, 2018 | 23.07 | 23.22 | 22.81 | 23.19 | 61,744,300 | +0.26(+1.15%) |
Nov 27, 2018 | 22.67 | 23.13 | 22.37 | 22.93 | 95,255,032 | -0.14(-0.60%) |
Nov 26, 2018 | 21.67 | 23.08 | 21.67 | 23.07 | 119,691,312 | +1.34(+6.19%) |
Nov 23, 2018 | 22.29 | 22.50 | 21.70 | 21.72 | 63,038,996 | -0.82(-3.65%) |
Nov 21, 2018 | 22.55 | 22.55 | 22.55 | 0 | -0.62(-2.68%) | |
Nov 20, 2018 | 22.78 | 23.32 | 22.24 | 23.17 | 119,894,256 | -0.40(-1.69%) |
Nov 19, 2018 | 23.76 | 24.45 | 23.53 | 23.56 | 145,511,520 | -0.06(-0.24%) |
Nov 16, 2018 | 23.01 | 23.71 | 23.01 | 23.62 | 108,091,496 | +0.39(+1.68%) |
Nov 15, 2018 | 22.82 | 23.24 | 22.60 | 23.23 | 69,089,200 | +0.30(+1.29%) |
Nov 14, 2018 | 22.85 | 23.14 | 22.48 | 22.93 | 75,547,288 | +0.35(+1.56%) |
Nov 13, 2018 | 22.21 | 22.98 | 22.15 | 22.58 | 81,466,104 | +0.50(+2.25%) |
Nov 12, 2018 | 23.22 | 23.32 | 22.02 | 22.09 | 103,866,984 | -1.28(-5.49%) |
Nov 09, 2018 | 23.27 | 23.60 | 23.02 | 23.37 | 76,482,000 | -0.06(-0.25%) |
Nov 08, 2018 | 23.23 | 23.84 | 23.23 | 23.43 | 106,242,576 | +0.22(+0.93%) |
Nov 07, 2018 | 22.89 | 23.41 | 22.72 | 23.21 | 110,557,672 | +0.47(+2.08%) |
Nov 06, 2018 | 22.60 | 23.25 | 22.41 | 22.74 | 101,329,088 | -0.02(-0.10%) |
Nov 05, 2018 | 22.70 | 22.93 | 22.01 | 22.76 | 117,394,928 | -0.33(-1.45%) |
Nov 02, 2018 | 22.92 | 23.28 | 22.73 | 23.09 | 117,118,496 | +0.14(+0.62%) |
Nov 01, 2018 | 22.55 | 23.19 | 22.32 | 22.95 | 119,929,704 | +0.46(+2.06%) |
Oct 31, 2018 | 22.17 | 22.80 | 21.94 | 22.49 | 114,321,776 | +0.49(+2.25%) |
Oct 30, 2018 | 21.89 | 22.53 | 21.48 | 21.99 | 136,846,384 | -0.33(-1.48%) |
Oct 29, 2018 | 22.50 | 23.14 | 21.77 | 22.32 | 217,121,744 | +0.26(+1.19%) |
Oct 26, 2018 | 20.55 | 22.66 | 20.44 | 22.06 | 411,382,464 | +1.07(+5.09%) |
Oct 25, 2018 | 21.15 | 21.40 | 20.07 | 20.99 | 312,282,656 | +1.76(+9.14%) |
Oct 24, 2018 | 20.07 | 20.30 | 19.05 | 19.23 | 298,960,480 | -0.38(-1.92%) |
Oct 23, 2018 | 17.59 | 19.86 | 17.47 | 19.61 | 284,901,344 | +2.21(+12.72%) |
Oct 22, 2018 | 17.38 | 17.46 | 16.84 | 17.40 | 83,979,416 | +0.06(+0.37%) |
Oct 19, 2018 | 17.83 | 17.98 | 16.90 | 17.33 | 140,632,496 | -0.26(-1.48%) |
Oct 18, 2018 | 17.95 | 18.07 | 17.53 | 17.59 | 81,167,096 | -0.52(-2.90%) |
Oct 17, 2018 | 18.83 | 18.85 | 17.72 | 18.12 | 129,723,232 | -0.32(-1.74%) |
Oct 16, 2018 | 17.71 | 18.49 | 17.48 | 18.44 | 142,768,928 | +1.13(+6.55%) |
Oct 15, 2018 | 17.27 | 17.55 | 16.97 | 17.31 | 92,909,424 | +0.05(+0.31%) |
Oct 12, 2018 | 17.40 | 17.47 | 16.80 | 17.25 | 108,020,992 | +0.44(+2.60%) |
Oct 11, 2018 | 17.17 | 17.48 | 16.60 | 16.82 | 122,396,768 | -0.31(-1.81%) |
Oct 10, 2018 | 17.64 | 17.70 | 16.52 | 17.13 | 191,998,704 | -0.39(-2.25%) |
Oct 09, 2018 | 17.02 | 17.78 | 16.89 | 17.52 | 180,740,512 | +0.82(+4.89%) |
Oct 08, 2018 | 17.63 | 17.85 | 16.60 | 16.70 | 201,726,688 | -0.76(-4.35%) |
Oct 05, 2018 | 18.31 | 18.33 | 17.33 | 17.46 | 269,167,488 | -1.33(-7.05%) |
Oct 04, 2018 | 19.60 | 19.60 | 18.51 | 18.79 | 146,566,592 | -0.86(-4.40%) |
Oct 03, 2018 | 20.22 | 20.31 | 19.44 | 19.65 | 119,850,320 | -0.41(-2.07%) |
Oct 02, 2018 | 20.93 | 21.12 | 19.94 | 20.07 | 175,914,752 | -0.65(-3.12%) |
Oct 01, 2018 | 20.38 | 20.76 | 20.07 | 20.71 | 326,105,856 | +3.06(+17.35%) |
Sep 28, 2018 | 18.02 | 18.53 | 17.37 | 17.65 | 504,743,968 | -0.15(-0.84%) |
Sep 27, 2018 | 20.86 | 21.00 | 20.46 | 17.80 | 124,879,360 | -2.84(-13.75%) |
Sep 26, 2018 | 20.13 | 20.93 | 20.07 | 20.64 | 117,639,576 | +0.57(+2.85%) |
Sep 25, 2018 | 20.00 | 20.31 | 19.77 | 20.07 | 67,110,824 | +0.09(+0.44%) |
Sep 24, 2018 | 19.90 | 20.20 | 19.57 | 19.98 | 72,631,152 | +0.04(+0.19%) |
Sep 21, 2018 | 19.85 | 20.04 | 19.69 | 19.94 | 75,756,000 | +0.05(+0.26%) |
Sep 20, 2018 | 20.24 | 20.40 | 19.56 | 19.89 | 110,201,216 | -0.05(-0.23%) |
Sep 19, 2018 | 18.70 | 20.00 | 18.70 | 19.93 | 124,367,992 | +0.94(+4.93%) |
Sep 18, 2018 | 19.78 | 20.18 | 18.37 | 19.00 | 248,038,672 | -0.66(-3.35%) |
Sep 17, 2018 | 19.34 | 20.06 | 19.21 | 19.66 | 103,227,832 | -0.02(-0.12%) |
Sep 14, 2018 | 19.25 | 19.82 | 19.10 | 19.68 | 101,483,992 | +0.38(+1.98%) |
Sep 13, 2018 | 19.20 | 19.67 | 19.01 | 19.30 | 95,044,168 | -0.07(-0.37%) |
Sep 12, 2018 | 18.76 | 19.50 | 18.58 | 19.37 | 150,177,456 | +0.74(+3.97%) |
Sep 11, 2018 | 18.63 | 18.80 | 18.24 | 18.63 | 137,498,720 | -0.40(-2.12%) |
Sep 10, 2018 | 18.22 | 19.07 | 18.07 | 19.03 | 214,162,464 | +1.48(+8.46%) |
Sep 07, 2018 | 17.34 | 17.89 | 16.82 | 17.55 | 337,378,496 | -1.18(-6.30%) |
Sep 06, 2018 | 18.99 | 19.41 | 18.59 | 18.73 | 112,159,256 | +0.01(+0.07%) |
Sep 05, 2018 | 19.00 | 19.12 | 18.48 | 18.72 | 115,662,792 | -0.55(-2.84%) |