Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.15 | 23.35 | 23.12 | 23.31 | 71,216,952 | -0.04(-0.15%) |
Jan 30, 2019 | 23.29 | 23.49 | 23.12 | 23.35 | 69,062,600 | +0.13(+0.58%) |
Jan 29, 2019 | 23.29 | 23.38 | 23.21 | 23.21 | 32,758,500 | -0.08(-0.35%) |
Jan 28, 2019 | 23.14 | 23.32 | 23.11 | 23.30 | 74,419,336 | -0.07(-0.31%) |
Jan 25, 2019 | 23.34 | 23.52 | 23.28 | 23.37 | 70,253,424 | +0.19(+0.81%) |
Jan 24, 2019 | 23.04 | 23.24 | 22.97 | 23.18 | 28,368,270 | +0.10(+0.41%) |
Jan 23, 2019 | 23.19 | 23.21 | 22.86 | 23.08 | 49,037,320 | -0.01(-0.06%) |
Jan 22, 2019 | 23.17 | 23.29 | 22.98 | 23.10 | 88,618,840 | -0.27(-1.15%) |
Jan 18, 2019 | 23.13 | 23.39 | 22.95 | 23.37 | 64,979,624 | +0.40(+1.72%) |
Jan 17, 2019 | 22.76 | 23.05 | 22.62 | 22.97 | 62,042,256 | +0.13(+0.55%) |
Jan 16, 2019 | 22.63 | 22.98 | 22.57 | 22.85 | 81,175,744 | +0.48(+2.13%) |
Jan 15, 2019 | 22.08 | 22.41 | 22.02 | 22.37 | 65,771,752 | +0.20(+0.89%) |
Jan 14, 2019 | 21.80 | 22.24 | 21.78 | 22.17 | 56,229,432 | +0.15(+0.69%) |
Jan 11, 2019 | 21.86 | 22.06 | 21.73 | 22.02 | 50,027,104 | +0.05(+0.25%) |
Jan 10, 2019 | 21.83 | 22.04 | 21.76 | 21.97 | 54,109,348 | +0.01(+0.04%) |
Jan 09, 2019 | 21.90 | 22.04 | 21.75 | 21.96 | 67,906,912 | +0.11(+0.49%) |
Jan 08, 2019 | 22.03 | 22.06 | 21.60 | 21.85 | 100,248,752 | +0.02(+0.08%) |
Jan 07, 2019 | 21.76 | 22.03 | 21.62 | 21.83 | 53,592,772 | +0.03(+0.12%) |
Jan 04, 2019 | 21.46 | 21.85 | 21.41 | 21.80 | 71,920,640 | +0.70(+3.32%) |
Jan 03, 2019 | 21.43 | 21.48 | 21.05 | 21.10 | 73,135,016 | -0.49(-2.25%) |
Jan 02, 2019 | 21.09 | 21.63 | 21.03 | 21.59 | 70,026,944 | +0.18(+0.84%) |
Dec 31, 2018 | 21.32 | 21.50 | 21.14 | 21.41 | 62,793,576 | +0.21(+0.97%) |
Dec 28, 2018 | 21.31 | 21.48 | 21.11 | 21.20 | 84,950,032 | -0.01(-0.04%) |
Dec 27, 2018 | 20.61 | 21.21 | 20.41 | 21.21 | 109,032,184 | +0.25(+1.20%) |
Dec 26, 2018 | 20.10 | 20.97 | 19.82 | 20.96 | 120,249,272 | +0.91(+4.53%) |
Dec 24, 2018 | 20.21 | 20.45 | 20.02 | 20.05 | 79,836,456 | -0.43(-2.11%) |
Dec 21, 2018 | 20.88 | 21.27 | 20.44 | 20.48 | 131,853,112 | -0.42(-2.00%) |
Dec 20, 2018 | 20.88 | 21.21 | 20.78 | 20.90 | 119,750,560 | -0.19(-0.89%) |
Dec 19, 2018 | 21.31 | 21.78 | 20.92 | 21.09 | 144,776,016 | -0.27(-1.25%) |
Dec 18, 2018 | 21.56 | 21.79 | 21.21 | 21.36 | 101,672,120 | -0.08(-0.38%) |
Dec 17, 2018 | 21.53 | 21.86 | 21.34 | 21.44 | 113,272,992 | -0.21(-0.99%) |
Dec 14, 2018 | 21.65 | 21.95 | 21.61 | 21.65 | 74,808,024 | -0.21(-0.98%) |
Dec 13, 2018 | 22.02 | 22.13 | 21.78 | 21.86 | 75,272,984 | -0.16(-0.73%) |
Dec 12, 2018 | 22.20 | 22.35 | 21.92 | 22.03 | 97,110,168 | +0.12(+0.57%) |
Dec 11, 2018 | 22.39 | 22.53 | 21.82 | 21.90 | 103,344,800 | -0.21(-0.97%) |
Dec 10, 2018 | 22.34 | 22.40 | 21.70 | 22.12 | 113,212,480 | -0.31(-1.39%) |
Dec 07, 2018 | 22.81 | 23.13 | 22.32 | 22.43 | 97,113,728 | -0.44(-1.91%) |
Dec 06, 2018 | 22.67 | 22.87 | 22.27 | 22.87 | 150,752,496 | -0.32(-1.39%) |
Dec 04, 2018 | 24.12 | 24.12 | 23.07 | 23.19 | 124,183,864 | -1.05(-4.35%) |
Dec 03, 2018 | 24.44 | 24.54 | 24.07 | 24.24 | 73,143,112 | +0.15(+0.63%) |
Nov 30, 2018 | 23.89 | 24.19 | 23.86 | 24.09 | 50,869,052 | +0.13(+0.52%) |
Nov 29, 2018 | 23.99 | 24.12 | 23.87 | 23.96 | 48,829,388 | -0.21(-0.85%) |
Nov 28, 2018 | 23.79 | 24.17 | 23.58 | 24.17 | 68,695,496 | +0.46(+1.92%) |
Nov 27, 2018 | 23.65 | 23.79 | 23.60 | 23.71 | 52,815,352 | +0.02(+0.08%) |
Nov 26, 2018 | 23.46 | 23.79 | 23.45 | 23.70 | 56,129,388 | +0.47(+2.04%) |
Nov 23, 2018 | 23.29 | 23.41 | 23.16 | 23.22 | 27,152,770 | -0.19(-0.80%) |
Nov 21, 2018 | 23.41 | 23.41 | 23.41 | 0 | +0.02(+0.08%) | |
Nov 20, 2018 | 23.64 | 23.74 | 23.32 | 23.39 | 116,185,592 | -0.53(-2.20%) |
Nov 19, 2018 | 23.91 | 24.03 | 23.70 | 23.92 | 73,321,640 | -0.01(-0.04%) |
Nov 16, 2018 | 23.78 | 24.04 | 23.64 | 23.93 | 90,147,944 | +0.03(+0.11%) |
Nov 15, 2018 | 23.39 | 23.92 | 23.25 | 23.90 | 105,237,616 | +0.35(+1.48%) |
Nov 14, 2018 | 24.06 | 24.10 | 23.29 | 23.55 | 116,740,768 | -0.32(-1.35%) |
Nov 13, 2018 | 23.78 | 24.11 | 23.76 | 23.87 | 78,158,248 | +0.13(+0.56%) |
Nov 12, 2018 | 24.17 | 24.28 | 23.70 | 23.74 | 52,769,364 | -0.48(-1.99%) |
Nov 09, 2018 | 24.38 | 24.45 | 24.10 | 24.22 | 52,678,320 | -0.22(-0.91%) |
Nov 08, 2018 | 24.23 | 24.58 | 24.15 | 24.45 | 52,308,604 | +0.07(+0.29%) |
Nov 07, 2018 | 24.20 | 24.40 | 23.96 | 24.37 | 67,158,616 | +0.31(+1.30%) |
Nov 06, 2018 | 23.92 | 24.06 | 23.80 | 24.06 | 57,098,384 | +0.13(+0.52%) |
Nov 05, 2018 | 23.66 | 24.01 | 23.66 | 23.94 | 65,725,092 | +0.38(+1.59%) |
Nov 02, 2018 | 23.81 | 23.95 | 23.38 | 23.56 | 81,768,776 | -0.02(-0.08%) |