Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.28 | 25.36 | 24.60 | 25.03 | 113,876,704 | -0.53(-2.06%) |
Jan 30, 2019 | 25.87 | 25.91 | 25.45 | 25.56 | 75,580,728 | -0.28(-1.09%) |
Jan 29, 2019 | 25.97 | 26.11 | 25.80 | 25.84 | 58,483,436 | -0.21(-0.81%) |
Jan 28, 2019 | 25.78 | 26.09 | 25.75 | 26.05 | 68,149,768 | +0.04(+0.17%) |
Jan 25, 2019 | 25.74 | 26.13 | 25.62 | 26.01 | 82,114,528 | +0.44(+1.72%) |
Jan 24, 2019 | 25.28 | 25.67 | 25.27 | 25.57 | 67,647,808 | +0.14(+0.55%) |
Jan 23, 2019 | 25.69 | 25.74 | 25.16 | 25.43 | 90,312,360 | -0.15(-0.58%) |
Jan 22, 2019 | 25.48 | 25.76 | 25.40 | 25.58 | 96,438,312 | -0.18(-0.72%) |
Jan 18, 2019 | 25.51 | 25.90 | 25.24 | 25.76 | 111,381,480 | +0.27(+1.07%) |
Jan 17, 2019 | 24.92 | 25.50 | 24.70 | 25.49 | 121,523,592 | +0.47(+1.90%) |
Jan 16, 2019 | 24.73 | 25.25 | 24.49 | 25.01 | 185,443,248 | +1.67(+7.16%) |
Jan 15, 2019 | 23.04 | 23.57 | 22.90 | 23.34 | 91,581,912 | +0.16(+0.68%) |
Jan 14, 2019 | 22.66 | 23.28 | 22.52 | 23.18 | 87,173,656 | +0.30(+1.31%) |
Jan 11, 2019 | 22.45 | 22.89 | 22.38 | 22.89 | 72,196,232 | +0.26(+1.17%) |
Jan 10, 2019 | 22.47 | 22.67 | 22.35 | 22.62 | 74,186,888 | -0.03(-0.12%) |
Jan 09, 2019 | 22.57 | 22.72 | 22.32 | 22.65 | 79,254,392 | +0.22(+0.98%) |
Jan 08, 2019 | 22.61 | 22.67 | 22.06 | 22.43 | 74,559,496 | -0.04(-0.20%) |
Jan 07, 2019 | 22.47 | 22.67 | 22.24 | 22.47 | 64,817,784 | -0.02(-0.08%) |
Jan 04, 2019 | 22.07 | 22.55 | 22.01 | 22.49 | 95,345,568 | +0.90(+4.15%) |
Jan 03, 2019 | 21.93 | 22.02 | 21.50 | 21.59 | 75,740,464 | -0.35(-1.60%) |
Jan 02, 2019 | 21.17 | 22.10 | 21.11 | 21.95 | 81,040,200 | +0.28(+1.30%) |
Dec 31, 2018 | 21.60 | 21.95 | 21.43 | 21.66 | 63,985,940 | +0.22(+1.02%) |
Dec 28, 2018 | 21.62 | 21.76 | 21.33 | 21.44 | 89,504,776 | +0.02(+0.08%) |
Dec 27, 2018 | 20.91 | 21.43 | 20.56 | 21.43 | 104,091,976 | +0.23(+1.08%) |
Dec 26, 2018 | 20.14 | 21.25 | 19.95 | 21.20 | 114,693,984 | +1.21(+6.07%) |
Dec 24, 2018 | 20.01 | 20.41 | 19.92 | 19.98 | 73,769,344 | -0.56(-2.74%) |
Dec 21, 2018 | 21.02 | 21.55 | 20.45 | 20.55 | 182,891,200 | -0.65(-3.07%) |
Dec 20, 2018 | 20.97 | 21.47 | 20.89 | 21.20 | 127,987,760 | -0.06(-0.29%) |
Dec 19, 2018 | 21.50 | 22.19 | 21.16 | 21.26 | 138,602,400 | -0.25(-1.19%) |
Dec 18, 2018 | 21.69 | 22.06 | 21.37 | 21.51 | 101,211,472 | +0.00(+0.00%) |
Dec 17, 2018 | 21.33 | 21.92 | 21.24 | 21.51 | 112,120,712 | -0.01(-0.04%) |
Dec 14, 2018 | 21.26 | 21.87 | 21.21 | 21.52 | 105,506,344 | +0.07(+0.33%) |
Dec 13, 2018 | 21.68 | 21.82 | 21.35 | 21.45 | 71,907,008 | -0.11(-0.49%) |
Dec 12, 2018 | 21.87 | 21.97 | 21.43 | 21.56 | 99,118,736 | -0.05(-0.24%) |
Dec 11, 2018 | 22.16 | 22.33 | 21.57 | 21.61 | 89,244,000 | -0.16(-0.73%) |
Dec 10, 2018 | 22.14 | 22.18 | 21.36 | 21.77 | 125,268,056 | -0.59(-2.63%) |
Dec 07, 2018 | 22.99 | 23.33 | 22.24 | 22.36 | 122,242,896 | -0.75(-3.23%) |
Dec 06, 2018 | 23.06 | 23.14 | 22.45 | 23.11 | 151,581,600 | -0.49(-2.09%) |
Dec 04, 2018 | 24.76 | 24.76 | 23.37 | 23.60 | 118,451,888 | -1.36(-5.43%) |
Dec 03, 2018 | 25.35 | 25.38 | 24.79 | 24.95 | 68,496,344 | +0.12(+0.49%) |
Nov 30, 2018 | 24.43 | 25.03 | 24.37 | 24.83 | 73,524,656 | +0.31(+1.28%) |
Nov 29, 2018 | 24.64 | 24.79 | 24.45 | 24.52 | 53,537,764 | -0.34(-1.37%) |
Nov 28, 2018 | 24.38 | 24.89 | 24.10 | 24.86 | 70,193,232 | +0.60(+2.49%) |
Nov 27, 2018 | 23.98 | 24.39 | 23.95 | 24.25 | 49,872,284 | +0.16(+0.65%) |
Nov 26, 2018 | 23.76 | 24.25 | 23.69 | 24.10 | 60,751,452 | +0.52(+2.19%) |
Nov 23, 2018 | 23.68 | 23.76 | 23.50 | 23.58 | 26,276,320 | -0.26(-1.10%) |
Nov 21, 2018 | 23.84 | 23.84 | 23.84 | 0 | -0.10(-0.40%) | |
Nov 20, 2018 | 23.97 | 24.11 | 23.58 | 23.94 | 105,590,952 | -0.32(-1.33%) |
Nov 19, 2018 | 24.29 | 24.50 | 24.08 | 24.26 | 52,572,876 | +0.00(+0.00%) |
Nov 16, 2018 | 24.21 | 24.39 | 23.97 | 24.26 | 59,995,964 | -0.13(-0.54%) |
Nov 15, 2018 | 23.73 | 24.45 | 23.50 | 24.39 | 75,664,832 | +0.60(+2.54%) |
Nov 14, 2018 | 24.44 | 24.57 | 23.41 | 23.79 | 79,018,272 | -0.48(-1.98%) |
Nov 13, 2018 | 24.26 | 24.60 | 24.21 | 24.27 | 65,623,632 | +0.01(+0.04%) |
Nov 12, 2018 | 24.81 | 24.94 | 24.17 | 24.26 | 57,528,908 | -0.67(-2.70%) |
Nov 09, 2018 | 25.14 | 25.26 | 24.81 | 24.94 | 49,490,172 | -0.31(-1.21%) |
Nov 08, 2018 | 24.92 | 25.46 | 24.86 | 25.24 | 56,488,700 | +0.29(+1.16%) |
Nov 07, 2018 | 24.85 | 25.07 | 24.60 | 24.95 | 64,805,176 | +0.29(+1.17%) |
Nov 06, 2018 | 24.50 | 24.70 | 24.25 | 24.66 | 49,421,748 | +0.13(+0.53%) |
Nov 05, 2018 | 24.44 | 24.69 | 24.39 | 24.53 | 47,000,640 | +0.15(+0.61%) |
Nov 02, 2018 | 24.49 | 24.81 | 24.06 | 24.39 | 78,929,376 | +0.07(+0.29%) |