Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.05 | 27.12 | 26.71 | 26.86 | 54,372,940 | -0.17(-0.62%) |
Apr 29, 2019 | 26.73 | 27.38 | 26.71 | 27.03 | 77,767,048 | +0.37(+1.38%) |
Apr 26, 2019 | 26.50 | 26.69 | 26.39 | 26.66 | 46,253,808 | +0.24(+0.90%) |
Apr 25, 2019 | 26.27 | 26.63 | 26.26 | 26.42 | 49,218,784 | +0.05(+0.20%) |
Apr 24, 2019 | 26.31 | 26.50 | 26.22 | 26.37 | 45,625,468 | -0.04(-0.17%) |
Apr 23, 2019 | 26.34 | 26.54 | 26.28 | 26.41 | 47,689,744 | +0.02(+0.07%) |
Apr 22, 2019 | 26.29 | 26.44 | 26.16 | 26.39 | 39,575,732 | +0.02(+0.07%) |
Apr 18, 2019 | 26.31 | 26.49 | 26.19 | 26.38 | 70,354,520 | +0.00(+0.00%) |
Apr 17, 2019 | 26.20 | 26.46 | 25.88 | 26.38 | 107,958,056 | +0.13(+0.50%) |
Apr 16, 2019 | 25.74 | 26.39 | 25.47 | 26.25 | 119,694,688 | +0.04(+0.13%) |
Apr 15, 2019 | 26.44 | 26.47 | 26.05 | 26.21 | 65,370,812 | -0.29(-1.09%) |
Apr 12, 2019 | 25.96 | 26.54 | 25.96 | 26.50 | 114,067,000 | +0.97(+3.78%) |
Apr 11, 2019 | 25.69 | 25.90 | 25.46 | 25.53 | 57,411,064 | +0.00(+0.00%) |
Apr 10, 2019 | 25.38 | 25.60 | 25.25 | 25.53 | 48,557,976 | +0.17(+0.66%) |
Apr 09, 2019 | 25.47 | 25.53 | 25.24 | 25.37 | 46,146,896 | -0.25(-0.99%) |
Apr 08, 2019 | 25.38 | 25.65 | 25.36 | 25.62 | 40,153,008 | +0.08(+0.31%) |
Apr 05, 2019 | 25.75 | 25.91 | 25.45 | 25.54 | 52,806,816 | -0.06(-0.24%) |
Apr 04, 2019 | 25.34 | 25.74 | 25.33 | 25.60 | 61,128,988 | +0.27(+1.07%) |
Apr 03, 2019 | 25.53 | 25.68 | 25.21 | 25.33 | 71,847,624 | -0.03(-0.10%) |
Apr 02, 2019 | 25.01 | 25.36 | 24.90 | 25.36 | 75,913,496 | +0.29(+1.16%) |
Apr 01, 2019 | 24.51 | 25.24 | 24.46 | 25.07 | 104,383,888 | +0.83(+3.44%) |
Mar 29, 2019 | 24.20 | 24.31 | 23.98 | 24.23 | 95,002,384 | +0.23(+0.95%) |
Mar 28, 2019 | 23.89 | 24.08 | 23.73 | 24.01 | 52,213,312 | +0.26(+1.11%) |
Mar 27, 2019 | 23.79 | 24.04 | 23.66 | 23.74 | 65,589,464 | -0.16(-0.66%) |
Mar 26, 2019 | 23.85 | 24.02 | 23.61 | 23.90 | 68,151,624 | +0.35(+1.49%) |
Mar 25, 2019 | 23.64 | 24.05 | 23.37 | 23.55 | 74,627,912 | -0.18(-0.74%) |
Mar 22, 2019 | 24.52 | 24.66 | 23.46 | 23.72 | 135,310,800 | -1.03(-4.15%) |
Mar 21, 2019 | 24.99 | 25.12 | 24.63 | 24.75 | 88,154,816 | -0.41(-1.64%) |
Mar 20, 2019 | 26.02 | 26.05 | 25.12 | 25.16 | 92,942,152 | -0.88(-3.37%) |
Mar 19, 2019 | 26.36 | 26.47 | 25.95 | 26.04 | 63,129,416 | -0.15(-0.57%) |
Mar 18, 2019 | 25.81 | 26.32 | 25.76 | 26.19 | 66,595,848 | +0.46(+1.77%) |
Mar 15, 2019 | 25.86 | 26.01 | 25.70 | 25.74 | 93,749,936 | -0.14(-0.54%) |
Mar 14, 2019 | 25.74 | 26.03 | 25.68 | 25.88 | 51,470,124 | +0.15(+0.58%) |
Mar 13, 2019 | 25.52 | 25.92 | 25.45 | 25.73 | 62,255,404 | +0.31(+1.21%) |
Mar 12, 2019 | 25.47 | 25.58 | 25.38 | 25.42 | 39,209,956 | +0.00(+0.00%) |
Mar 11, 2019 | 25.21 | 25.53 | 25.21 | 25.42 | 46,328,180 | +0.25(+1.01%) |
Mar 08, 2019 | 24.65 | 25.18 | 24.60 | 25.16 | 46,519,188 | +0.08(+0.31%) |
Mar 07, 2019 | 25.18 | 25.23 | 24.82 | 25.09 | 61,365,500 | -0.25(-0.97%) |
Mar 06, 2019 | 25.48 | 25.61 | 25.30 | 25.33 | 47,412,856 | -0.21(-0.83%) |
Mar 05, 2019 | 25.49 | 25.64 | 25.21 | 25.54 | 45,451,664 | +0.04(+0.17%) |
Mar 04, 2019 | 25.76 | 25.95 | 25.27 | 25.50 | 64,745,884 | -0.25(-0.96%) |
Mar 01, 2019 | 25.76 | 26.04 | 25.66 | 25.74 | 52,110,064 | +0.20(+0.79%) |
Feb 28, 2019 | 25.91 | 25.96 | 25.48 | 25.54 | 70,980,912 | -0.26(-1.02%) |
Feb 27, 2019 | 25.61 | 25.93 | 25.52 | 25.81 | 55,039,320 | +0.21(+0.82%) |
Feb 26, 2019 | 25.36 | 25.89 | 25.31 | 25.60 | 60,781,712 | +0.02(+0.07%) |
Feb 25, 2019 | 25.45 | 25.86 | 25.45 | 25.58 | 70,013,832 | +0.17(+0.65%) |
Feb 22, 2019 | 25.39 | 25.58 | 25.31 | 25.41 | 54,797,792 | -0.18(-0.72%) |
Feb 21, 2019 | 25.63 | 25.74 | 25.44 | 25.60 | 48,885,724 | -0.10(-0.41%) |
Feb 20, 2019 | 25.43 | 25.74 | 25.35 | 25.70 | 48,957,312 | +0.24(+0.96%) |
Feb 19, 2019 | 25.28 | 25.57 | 25.12 | 25.46 | 46,729,068 | +0.02(+0.07%) |
Feb 15, 2019 | 25.13 | 25.61 | 25.05 | 25.44 | 75,371,352 | +0.63(+2.54%) |
Feb 14, 2019 | 24.78 | 25.01 | 24.57 | 24.81 | 54,619,532 | -0.27(-1.08%) |
Feb 13, 2019 | 25.23 | 25.33 | 25.05 | 25.08 | 55,989,904 | +0.01(+0.04%) |
Feb 12, 2019 | 25.01 | 25.22 | 24.98 | 25.07 | 56,244,868 | +0.24(+0.99%) |
Feb 11, 2019 | 24.77 | 24.87 | 24.65 | 24.83 | 54,582,852 | +0.10(+0.42%) |
Feb 08, 2019 | 24.60 | 24.75 | 24.35 | 24.72 | 57,250,596 | +0.04(+0.18%) |
Feb 07, 2019 | 24.94 | 25.03 | 24.38 | 24.68 | 71,222,256 | -0.43(-1.71%) |
Feb 06, 2019 | 25.05 | 25.26 | 24.94 | 25.11 | 40,732,124 | -0.04(-0.17%) |
Feb 05, 2019 | 25.21 | 25.24 | 24.97 | 25.15 | 53,343,332 | -0.09(-0.35%) |
Feb 04, 2019 | 24.88 | 25.32 | 24.84 | 25.24 | 63,028,540 | +0.44(+1.76%) |