Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.90 | 25.11 | 24.44 | 24.65 | 15,484,511 | -0.44(-1.75%) |
Jan 30, 2019 | 24.91 | 25.14 | 24.80 | 25.09 | 18,678,856 | +0.36(+1.46%) |
Jan 29, 2019 | 24.95 | 25.23 | 24.59 | 24.73 | 14,039,794 | -0.56(-2.21%) |
Jan 28, 2019 | 24.85 | 25.35 | 24.76 | 25.29 | 17,270,456 | +0.18(+0.72%) |
Jan 25, 2019 | 24.43 | 25.14 | 24.29 | 25.11 | 21,653,200 | +0.68(+2.78%) |
Jan 24, 2019 | 23.74 | 24.45 | 23.72 | 24.43 | 24,523,436 | +0.71(+2.99%) |
Jan 23, 2019 | 23.19 | 23.76 | 23.16 | 23.72 | 23,390,428 | +0.64(+2.77%) |
Jan 22, 2019 | 22.79 | 23.08 | 22.65 | 23.08 | 27,902,504 | +0.13(+0.57%) |
Jan 18, 2019 | 22.00 | 22.96 | 21.95 | 22.95 | 50,464,800 | +1.04(+4.75%) |
Jan 17, 2019 | 21.21 | 22.25 | 21.12 | 21.91 | 60,231,692 | +0.67(+3.15%) |
Jan 16, 2019 | 20.76 | 21.31 | 20.16 | 21.24 | 189,548,160 | +3.70(+21.09%) |
Jan 15, 2019 | 17.35 | 17.62 | 17.26 | 17.54 | 4,517,412 | +0.30(+1.74%) |
Jan 14, 2019 | 17.09 | 17.43 | 16.88 | 17.24 | 5,479,031 | -0.04(-0.23%) |
Jan 11, 2019 | 17.43 | 17.46 | 17.05 | 17.28 | 6,892,600 | -0.27(-1.54%) |
Jan 10, 2019 | 17.45 | 17.69 | 17.21 | 17.55 | 8,776,082 | -0.20(-1.13%) |
Jan 09, 2019 | 17.62 | 17.95 | 17.35 | 17.75 | 4,768,241 | +0.33(+1.89%) |
Jan 08, 2019 | 17.45 | 17.69 | 17.10 | 17.42 | 6,936,826 | +0.20(+1.16%) |
Jan 07, 2019 | 16.91 | 17.22 | 16.75 | 17.22 | 10,478,767 | +0.40(+2.38%) |
Jan 04, 2019 | 16.47 | 17.07 | 16.46 | 16.82 | 7,112,900 | +0.61(+3.76%) |
Jan 03, 2019 | 16.43 | 16.80 | 15.91 | 16.21 | 11,367,435 | -0.83(-4.87%) |
Jan 02, 2019 | 16.50 | 17.15 | 16.34 | 17.04 | 8,643,838 | +0.13(+0.77%) |
Dec 31, 2018 | 17.10 | 17.18 | 16.62 | 16.91 | 6,847,500 | -0.03(-0.18%) |
Dec 28, 2018 | 17.11 | 17.20 | 16.64 | 16.94 | 8,501,600 | -0.12(-0.70%) |
Dec 27, 2018 | 16.70 | 17.06 | 16.27 | 17.06 | 7,590,497 | +0.11(+0.65%) |
Dec 26, 2018 | 15.72 | 16.99 | 15.71 | 16.95 | 10,595,639 | +1.34(+8.58%) |
Dec 24, 2018 | 15.52 | 16.06 | 15.52 | 15.61 | 4,318,200 | -0.25(-1.58%) |
Dec 21, 2018 | 16.13 | 16.35 | 15.68 | 15.86 | 10,094,200 | -0.28(-1.73%) |
Dec 20, 2018 | 16.22 | 16.54 | 15.87 | 16.14 | 7,215,964 | -0.16(-0.98%) |
Dec 19, 2018 | 16.56 | 17.12 | 16.09 | 16.30 | 9,936,402 | -0.30(-1.81%) |
Dec 18, 2018 | 16.51 | 16.70 | 16.29 | 16.60 | 9,071,191 | +0.18(+1.10%) |
Dec 17, 2018 | 16.66 | 16.94 | 16.24 | 16.42 | 10,813,109 | -0.42(-2.49%) |
Dec 14, 2018 | 17.06 | 17.12 | 16.71 | 16.84 | 6,635,600 | -0.42(-2.43%) |
Dec 13, 2018 | 17.72 | 17.95 | 17.01 | 17.26 | 9,723,457 | -0.39(-2.21%) |
Dec 12, 2018 | 17.77 | 18.17 | 17.62 | 17.65 | 9,462,422 | +0.16(+0.91%) |
Dec 11, 2018 | 17.93 | 18.02 | 17.22 | 17.49 | 7,758,261 | -0.21(-1.19%) |
Dec 10, 2018 | 17.63 | 18.00 | 17.34 | 17.70 | 7,676,302 | -0.02(-0.11%) |
Dec 07, 2018 | 18.42 | 18.58 | 17.63 | 17.72 | 9,017,500 | -0.71(-3.85%) |
Dec 06, 2018 | 17.69 | 18.47 | 17.48 | 18.43 | 10,581,977 | +0.33(+1.82%) |
Dec 04, 2018 | 19.03 | 19.13 | 18.02 | 18.10 | 14,098,100 | -1.18(-6.12%) |
Dec 03, 2018 | 19.54 | 19.78 | 18.98 | 19.28 | 18,265,608 | +0.20(+1.05%) |
Nov 30, 2018 | 18.92 | 19.21 | 18.62 | 19.08 | 10,004,700 | +0.11(+0.58%) |
Nov 29, 2018 | 19.00 | 19.27 | 18.89 | 18.97 | 11,188,057 | -0.14(-0.73%) |
Nov 28, 2018 | 18.17 | 19.15 | 18.13 | 19.11 | 15,282,156 | +1.12(+6.23%) |
Nov 27, 2018 | 17.77 | 18.10 | 17.60 | 17.99 | 6,950,524 | +0.10(+0.56%) |
Nov 26, 2018 | 17.72 | 17.98 | 17.59 | 17.89 | 7,442,696 | +0.44(+2.52%) |
Nov 23, 2018 | 17.30 | 17.56 | 17.21 | 17.45 | 2,817,900 | -0.01(-0.06%) |
Nov 21, 2018 | 17.46 | 17.46 | 17.46 | 0 | +0.68(+4.05%) | |
Nov 20, 2018 | 16.15 | 17.24 | 15.98 | 16.78 | 12,793,822 | -0.14(-0.83%) |
Nov 19, 2018 | 17.70 | 17.89 | 16.87 | 16.92 | 14,269,761 | -0.90(-5.05%) |
Nov 16, 2018 | 18.11 | 18.29 | 17.61 | 17.82 | 9,784,600 | -0.45(-2.46%) |
Nov 15, 2018 | 18.06 | 18.30 | 17.72 | 18.27 | 11,873,852 | +0.45(+2.53%) |
Nov 14, 2018 | 18.23 | 18.27 | 17.66 | 17.82 | 9,638,954 | -0.18(-1.00%) |
Nov 13, 2018 | 18.00 | 18.31 | 17.85 | 18.00 | 9,681,491 | +0.07(+0.39%) |
Nov 12, 2018 | 18.44 | 18.64 | 17.77 | 17.93 | 11,111,681 | -0.72(-3.86%) |
Nov 09, 2018 | 18.90 | 19.00 | 18.42 | 18.65 | 4,390,400 | -0.47(-2.46%) |
Nov 08, 2018 | 19.45 | 19.53 | 19.10 | 19.12 | 6,298,230 | -0.48(-2.45%) |
Nov 07, 2018 | 18.98 | 19.66 | 18.95 | 19.60 | 12,845,063 | +0.87(+4.64%) |
Nov 06, 2018 | 18.44 | 18.85 | 18.43 | 18.73 | 13,360,366 | +0.33(+1.79%) |
Nov 05, 2018 | 18.60 | 18.85 | 18.17 | 18.40 | 13,374,125 | -0.35(-1.87%) |
Nov 02, 2018 | 19.00 | 19.32 | 18.44 | 18.75 | 10,997,300 | -0.20(-1.06%) |