Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.77 | 26.00 | 25.53 | 25.77 | 114,645,384 | +0.70(+2.80%) |
Jun 27, 2019 | 24.95 | 25.16 | 24.93 | 25.06 | 39,954,584 | +0.27(+1.07%) |
Jun 26, 2019 | 24.82 | 25.04 | 24.74 | 24.80 | 47,620,476 | +0.13(+0.54%) |
Jun 25, 2019 | 24.89 | 24.89 | 24.33 | 24.66 | 52,783,252 | -0.20(-0.79%) |
Jun 24, 2019 | 24.95 | 25.21 | 24.78 | 24.86 | 45,067,588 | -0.12(-0.50%) |
Jun 21, 2019 | 25.05 | 25.37 | 24.95 | 24.98 | 78,162,936 | -0.13(-0.53%) |
Jun 20, 2019 | 25.40 | 25.42 | 24.74 | 25.12 | 68,530,416 | -0.04(-0.18%) |
Jun 19, 2019 | 25.50 | 25.74 | 25.14 | 25.16 | 69,714,896 | -0.27(-1.05%) |
Jun 18, 2019 | 24.89 | 25.59 | 24.73 | 25.43 | 67,720,320 | +0.61(+2.47%) |
Jun 17, 2019 | 24.89 | 25.07 | 24.69 | 24.81 | 37,556,512 | -0.10(-0.39%) |
Jun 14, 2019 | 24.80 | 25.03 | 24.68 | 24.91 | 42,008,020 | +0.09(+0.36%) |
Jun 13, 2019 | 24.85 | 25.02 | 24.71 | 24.82 | 37,584,652 | -0.01(-0.04%) |
Jun 12, 2019 | 25.05 | 25.12 | 24.75 | 24.83 | 37,727,552 | -0.25(-0.99%) |
Jun 11, 2019 | 25.21 | 25.50 | 25.00 | 25.08 | 43,542,500 | +0.14(+0.57%) |
Jun 10, 2019 | 24.75 | 25.29 | 24.73 | 24.94 | 54,359,068 | +0.48(+1.96%) |
Jun 07, 2019 | 24.65 | 24.69 | 24.36 | 24.46 | 57,760,140 | -0.31(-1.26%) |
Jun 06, 2019 | 24.66 | 24.91 | 24.47 | 24.77 | 43,482,940 | +0.11(+0.43%) |
Jun 05, 2019 | 24.60 | 24.75 | 24.27 | 24.66 | 50,771,952 | -0.01(-0.04%) |
Jun 04, 2019 | 24.02 | 24.70 | 23.98 | 24.67 | 66,107,336 | +1.10(+4.65%) |
Jun 03, 2019 | 23.50 | 23.85 | 23.33 | 23.58 | 56,702,552 | +0.07(+0.30%) |
May 31, 2019 | 23.42 | 23.74 | 23.40 | 23.51 | 77,295,328 | -0.49(-2.06%) |
May 30, 2019 | 24.54 | 24.68 | 23.84 | 24.00 | 66,329,856 | -0.52(-2.13%) |
May 29, 2019 | 24.33 | 24.61 | 24.20 | 24.52 | 52,591,024 | -0.13(-0.54%) |
May 28, 2019 | 24.78 | 24.96 | 24.65 | 24.65 | 46,260,208 | -0.25(-0.99%) |
May 24, 2019 | 24.68 | 24.97 | 24.62 | 24.90 | 40,200,668 | +0.37(+1.51%) |
May 23, 2019 | 24.86 | 24.92 | 24.30 | 24.53 | 67,636,992 | -0.65(-2.56%) |
May 22, 2019 | 25.19 | 25.30 | 25.05 | 25.18 | 33,015,406 | -0.18(-0.70%) |
May 21, 2019 | 25.25 | 25.41 | 25.14 | 25.35 | 44,425,224 | +0.26(+1.02%) |
May 20, 2019 | 25.10 | 25.20 | 24.95 | 25.10 | 47,198,656 | +0.00(+0.00%) |
May 17, 2019 | 24.96 | 25.31 | 24.94 | 25.10 | 49,534,508 | -0.17(-0.66%) |
May 16, 2019 | 25.15 | 25.48 | 25.12 | 25.26 | 48,421,672 | +0.27(+1.06%) |
May 15, 2019 | 24.83 | 25.18 | 24.75 | 25.00 | 58,813,200 | -0.29(-1.15%) |
May 14, 2019 | 25.06 | 25.62 | 24.93 | 25.29 | 58,749,080 | +0.33(+1.31%) |
May 13, 2019 | 25.59 | 25.63 | 24.79 | 24.96 | 82,078,080 | -1.18(-4.50%) |
May 10, 2019 | 26.03 | 26.25 | 25.79 | 26.14 | 67,501,936 | -0.11(-0.44%) |
May 09, 2019 | 26.00 | 26.32 | 25.87 | 26.25 | 49,983,164 | -0.08(-0.30%) |
May 08, 2019 | 26.27 | 26.61 | 26.22 | 26.33 | 45,153,076 | -0.11(-0.40%) |
May 07, 2019 | 26.65 | 26.66 | 26.18 | 26.44 | 66,220,004 | -0.49(-1.80%) |
May 06, 2019 | 26.61 | 27.05 | 26.57 | 26.93 | 45,115,444 | -0.21(-0.78%) |
May 03, 2019 | 27.09 | 27.22 | 26.95 | 27.14 | 39,896,936 | +0.19(+0.69%) |
May 02, 2019 | 26.74 | 27.01 | 26.64 | 26.95 | 45,971,752 | +0.21(+0.79%) |
May 01, 2019 | 27.01 | 27.30 | 26.67 | 26.74 | 63,542,040 | -0.28(-1.05%) |
Apr 30, 2019 | 27.22 | 27.29 | 26.87 | 27.02 | 54,045,796 | -0.17(-0.62%) |
Apr 29, 2019 | 26.89 | 27.54 | 26.87 | 27.19 | 77,299,152 | +0.37(+1.38%) |
Apr 26, 2019 | 26.66 | 26.85 | 26.55 | 26.82 | 45,975,516 | +0.24(+0.90%) |
Apr 25, 2019 | 26.43 | 26.79 | 26.42 | 26.58 | 48,922,652 | +0.05(+0.20%) |
Apr 24, 2019 | 26.47 | 26.66 | 26.38 | 26.53 | 45,350,956 | -0.04(-0.17%) |
Apr 23, 2019 | 26.50 | 26.70 | 26.44 | 26.57 | 47,402,812 | +0.02(+0.07%) |
Apr 22, 2019 | 26.45 | 26.60 | 26.32 | 26.55 | 39,337,620 | +0.02(+0.07%) |
Apr 18, 2019 | 26.47 | 26.65 | 26.35 | 26.54 | 69,931,216 | +0.00(+0.00%) |
Apr 17, 2019 | 26.36 | 26.62 | 26.03 | 26.54 | 107,308,504 | +0.13(+0.50%) |
Apr 16, 2019 | 25.89 | 26.55 | 25.63 | 26.40 | 118,974,528 | +0.04(+0.13%) |
Apr 15, 2019 | 26.60 | 26.63 | 26.21 | 26.37 | 64,977,496 | -0.29(-1.09%) |
Apr 12, 2019 | 26.12 | 26.70 | 26.12 | 26.66 | 113,380,704 | +0.97(+3.78%) |
Apr 11, 2019 | 25.85 | 26.06 | 25.62 | 25.69 | 57,065,640 | +0.00(+0.00%) |
Apr 10, 2019 | 25.54 | 25.76 | 25.41 | 25.69 | 48,265,820 | +0.17(+0.66%) |
Apr 09, 2019 | 25.63 | 25.69 | 25.40 | 25.52 | 45,869,244 | -0.26(-0.99%) |
Apr 08, 2019 | 25.53 | 25.80 | 25.51 | 25.78 | 39,911,420 | +0.08(+0.31%) |
Apr 05, 2019 | 25.91 | 26.06 | 25.61 | 25.70 | 52,489,096 | -0.06(-0.24%) |
Apr 04, 2019 | 25.49 | 25.90 | 25.49 | 25.76 | 60,761,196 | +0.27(+1.08%) |
Apr 03, 2019 | 25.69 | 25.84 | 25.36 | 25.49 | 71,415,344 | -0.03(-0.10%) |
Apr 02, 2019 | 25.16 | 25.51 | 25.05 | 25.51 | 75,456,752 | +0.29(+1.16%) |