Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.52 | 22.61 | 21.68 | 22.19 | 94,534,496 | -0.07(-0.32%) |
Dec 28, 2018 | 21.54 | 22.42 | 21.23 | 22.26 | 149,083,488 | +1.18(+5.61%) |
Dec 27, 2018 | 21.32 | 21.48 | 20.10 | 21.08 | 128,546,216 | -0.66(-3.05%) |
Dec 26, 2018 | 20.00 | 21.80 | 19.61 | 21.74 | 122,315,272 | +2.05(+10.39%) |
Dec 24, 2018 | 20.90 | 20.97 | 19.68 | 19.69 | 83,398,496 | -1.63(-7.62%) |
Dec 21, 2018 | 21.16 | 21.56 | 20.83 | 21.32 | 120,251,992 | +0.29(+1.39%) |
Dec 20, 2018 | 21.80 | 22.02 | 20.79 | 21.03 | 135,826,400 | -1.17(-5.28%) |
Dec 19, 2018 | 22.51 | 23.13 | 21.98 | 22.20 | 123,949,072 | -0.27(-1.20%) |
Dec 18, 2018 | 23.37 | 23.44 | 22.25 | 22.47 | 106,351,736 | -0.76(-3.27%) |
Dec 17, 2018 | 24.13 | 24.38 | 22.93 | 23.23 | 115,026,056 | -1.15(-4.73%) |
Dec 14, 2018 | 25.00 | 25.19 | 24.29 | 24.38 | 95,062,496 | -0.74(-2.94%) |
Dec 13, 2018 | 24.68 | 25.16 | 24.45 | 25.12 | 110,337,040 | +0.68(+2.78%) |
Dec 12, 2018 | 24.63 | 24.79 | 24.34 | 24.44 | 75,316,824 | -0.01(-0.04%) |
Dec 11, 2018 | 24.66 | 24.81 | 24.02 | 24.45 | 94,528,928 | +0.11(+0.44%) |
Dec 10, 2018 | 24.00 | 24.40 | 23.54 | 24.34 | 99,072,912 | +0.48(+2.01%) |
Dec 07, 2018 | 24.60 | 25.30 | 23.84 | 23.86 | 172,666,496 | -0.34(-1.40%) |
Dec 06, 2018 | 23.73 | 24.49 | 23.38 | 24.20 | 117,538,856 | +0.22(+0.93%) |
Dec 04, 2018 | 23.74 | 24.58 | 23.47 | 23.98 | 126,928,496 | +0.08(+0.34%) |
Dec 03, 2018 | 24.00 | 24.40 | 23.47 | 23.90 | 124,514,080 | +0.53(+2.29%) |
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%) |