Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.02 | 25.14 | 22.83 | 24.41 | 182,097,632 | +1.32(+5.72%) |
Jan 30, 2019 | 21.49 | 23.13 | 21.37 | 23.09 | 210,990,224 | +3.84(+19.95%) |
Jan 29, 2019 | 20.26 | 20.39 | 19.05 | 19.25 | 129,086,472 | -0.93(-4.61%) |
Jan 28, 2019 | 20.32 | 21.01 | 20.02 | 20.18 | 134,859,664 | -1.75(-7.98%) |
Jan 25, 2019 | 20.99 | 22.03 | 20.79 | 21.93 | 110,555,104 | +1.08(+5.18%) |
Jan 24, 2019 | 20.06 | 21.01 | 20.04 | 20.85 | 96,929,160 | +1.05(+5.30%) |
Jan 23, 2019 | 20.03 | 20.48 | 19.55 | 19.80 | 77,626,312 | +0.04(+0.20%) |
Jan 22, 2019 | 20.48 | 20.92 | 19.70 | 19.76 | 78,388,816 | -1.01(-4.86%) |
Jan 18, 2019 | 20.37 | 21.05 | 20.02 | 20.77 | 88,130,896 | +0.52(+2.57%) |
Jan 17, 2019 | 19.49 | 20.51 | 19.02 | 20.25 | 84,550,592 | +0.53(+2.69%) |
Jan 16, 2019 | 20.40 | 20.54 | 19.71 | 19.72 | 70,611,184 | -0.66(-3.24%) |
Jan 15, 2019 | 20.44 | 20.68 | 20.26 | 20.38 | 62,622,500 | +0.15(+0.74%) |
Jan 14, 2019 | 19.96 | 20.62 | 19.75 | 20.23 | 71,182,856 | -0.04(-0.20%) |
Jan 11, 2019 | 19.47 | 20.35 | 19.19 | 20.27 | 85,110,704 | +0.53(+2.68%) |
Jan 10, 2019 | 19.76 | 19.83 | 18.90 | 19.74 | 115,381,824 | -0.44(-2.18%) |
Jan 09, 2019 | 20.89 | 21.44 | 20.07 | 20.18 | 163,767,520 | -0.57(-2.75%) |
Jan 08, 2019 | 21.19 | 21.20 | 19.68 | 20.75 | 117,675,512 | +0.18(+0.88%) |
Jan 07, 2019 | 19.44 | 20.68 | 19.00 | 20.57 | 106,889,128 | +1.57(+8.26%) |
Jan 04, 2019 | 17.55 | 19.07 | 17.43 | 19.00 | 111,878,496 | +1.95(+11.44%) |
Jan 03, 2019 | 18.42 | 18.68 | 16.94 | 17.05 | 117,073,736 | -1.78(-9.45%) |
Jan 02, 2019 | 18.01 | 19.00 | 17.98 | 18.83 | 86,779,760 | +0.37(+2.00%) |
Dec 31, 2018 | 18.15 | 18.51 | 17.85 | 18.46 | 84,732,096 | +0.64(+3.59%) |
Dec 28, 2018 | 17.53 | 18.31 | 17.14 | 17.82 | 109,214,304 | +0.33(+1.89%) |
Dec 27, 2018 | 17.43 | 17.74 | 16.44 | 17.49 | 110,922,960 | -0.41(-2.29%) |
Dec 26, 2018 | 16.88 | 17.91 | 16.03 | 17.90 | 108,618,384 | +1.25(+7.51%) |
Dec 24, 2018 | 16.52 | 17.22 | 16.37 | 16.65 | 62,933,100 | -0.28(-1.65%) |
Dec 21, 2018 | 18.12 | 18.34 | 16.76 | 16.93 | 132,246,000 | -1.01(-5.63%) |
Dec 20, 2018 | 18.11 | 18.86 | 17.34 | 17.94 | 119,106,752 | -0.22(-1.21%) |
Dec 19, 2018 | 19.44 | 19.72 | 18.00 | 18.16 | 120,450,032 | -1.34(-6.87%) |
Dec 18, 2018 | 19.15 | 19.84 | 18.88 | 19.50 | 101,354,272 | +0.67(+3.56%) |
Dec 17, 2018 | 20.01 | 20.02 | 18.64 | 18.83 | 115,285,976 | -1.07(-5.38%) |
Dec 14, 2018 | 19.58 | 20.70 | 19.52 | 19.90 | 84,713,504 | +0.04(+0.20%) |
Dec 13, 2018 | 20.63 | 20.86 | 19.76 | 19.86 | 87,996,792 | -0.62(-3.03%) |
Dec 12, 2018 | 20.32 | 21.02 | 19.71 | 20.48 | 100,149,952 | +0.50(+2.50%) |
Dec 11, 2018 | 20.71 | 21.14 | 19.69 | 19.98 | 87,866,928 | -0.01(-0.05%) |
Dec 10, 2018 | 19.35 | 20.13 | 19.27 | 19.99 | 77,886,136 | +0.53(+2.72%) |
Dec 07, 2018 | 21.30 | 21.38 | 19.17 | 19.46 | 105,764,496 | -1.84(-8.64%) |
Dec 06, 2018 | 20.22 | 21.41 | 20.06 | 21.30 | 103,209,256 | +0.18(+0.85%) |
Dec 04, 2018 | 23.35 | 23.42 | 21.07 | 21.12 | 127,392,896 | -2.59(-10.92%) |
Dec 03, 2018 | 22.48 | 23.75 | 22.37 | 23.71 | 139,275,280 | +2.41(+11.31%) |
Nov 30, 2018 | 21.30 | 21.36 | 20.52 | 21.30 | 82,370,704 | -0.13(-0.61%) |
Nov 29, 2018 | 21.19 | 21.61 | 20.73 | 21.43 | 79,680,008 | +0.09(+0.42%) |
Nov 28, 2018 | 21.82 | 21.88 | 20.18 | 21.34 | 134,279,488 | +0.29(+1.38%) |
Nov 27, 2018 | 19.77 | 21.45 | 19.73 | 21.05 | 118,846,800 | +0.97(+4.83%) |
Nov 26, 2018 | 19.96 | 20.19 | 19.11 | 20.08 | 82,969,728 | +0.70(+3.61%) |
Nov 23, 2018 | 18.61 | 19.83 | 18.56 | 19.38 | 54,611,200 | +0.65(+3.47%) |
Nov 21, 2018 | 18.73 | 18.73 | 18.73 | 0 | -0.48(-2.50%) | |
Nov 20, 2018 | 17.40 | 19.58 | 17.18 | 19.21 | 109,705,600 | +0.10(+0.52%) |
Nov 19, 2018 | 20.40 | 20.59 | 19.09 | 19.11 | 93,248,160 | -1.55(-7.50%) |
Nov 16, 2018 | 19.87 | 20.97 | 19.72 | 20.66 | 112,376,496 | -0.83(-3.86%) |
Nov 15, 2018 | 20.72 | 21.77 | 20.42 | 21.49 | 97,085,632 | +0.68(+3.27%) |
Nov 14, 2018 | 20.18 | 21.11 | 19.76 | 20.81 | 106,232,584 | +1.20(+6.12%) |
Nov 13, 2018 | 19.28 | 20.02 | 18.97 | 19.61 | 75,904,904 | +0.58(+3.05%) |
Nov 12, 2018 | 20.68 | 20.85 | 18.80 | 19.03 | 95,747,552 | -2.00(-9.51%) |
Nov 09, 2018 | 20.77 | 21.19 | 20.11 | 21.03 | 85,900,704 | -0.17(-0.80%) |
Nov 08, 2018 | 21.77 | 22.08 | 20.97 | 21.20 | 92,306,448 | -0.64(-2.93%) |
Nov 07, 2018 | 21.42 | 22.22 | 21.07 | 21.84 | 120,974,176 | +1.16(+5.61%) |
Nov 06, 2018 | 19.50 | 21.65 | 19.48 | 20.68 | 144,827,952 | +0.78(+3.92%) |
Nov 05, 2018 | 20.12 | 20.18 | 18.88 | 19.90 | 107,850,496 | -0.33(-1.63%) |
Nov 02, 2018 | 20.59 | 21.06 | 19.47 | 20.23 | 123,787,904 | +0.01(+0.05%) |