Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.35 | 24.46 | 24.12 | 24.38 | 94,430,784 | +0.23(+0.95%) |
Mar 28, 2019 | 24.04 | 24.22 | 23.88 | 24.15 | 51,899,160 | +0.27(+1.11%) |
Mar 27, 2019 | 23.94 | 24.19 | 23.81 | 23.89 | 65,194,836 | -0.16(-0.66%) |
Mar 26, 2019 | 23.99 | 24.17 | 23.75 | 24.04 | 67,741,576 | +0.35(+1.49%) |
Mar 25, 2019 | 23.78 | 24.20 | 23.51 | 23.69 | 74,178,904 | -0.18(-0.74%) |
Mar 22, 2019 | 24.66 | 24.80 | 23.60 | 23.87 | 134,496,672 | -1.03(-4.15%) |
Mar 21, 2019 | 25.14 | 25.27 | 24.78 | 24.90 | 87,624,416 | -0.42(-1.64%) |
Mar 20, 2019 | 26.17 | 26.21 | 25.27 | 25.32 | 92,382,952 | -0.88(-3.37%) |
Mar 19, 2019 | 26.52 | 26.63 | 26.10 | 26.20 | 62,749,588 | -0.15(-0.57%) |
Mar 18, 2019 | 25.96 | 26.48 | 25.92 | 26.35 | 66,195,164 | +0.46(+1.77%) |
Mar 15, 2019 | 26.02 | 26.17 | 25.86 | 25.89 | 93,185,872 | -0.14(-0.54%) |
Mar 14, 2019 | 25.90 | 26.19 | 25.84 | 26.03 | 51,160,448 | +0.15(+0.58%) |
Mar 13, 2019 | 25.67 | 26.08 | 25.61 | 25.88 | 61,880,836 | +0.31(+1.21%) |
Mar 12, 2019 | 25.63 | 25.73 | 25.53 | 25.57 | 38,974,040 | +0.00(+0.00%) |
Mar 11, 2019 | 25.36 | 25.68 | 25.36 | 25.57 | 46,049,440 | +0.26(+1.01%) |
Mar 08, 2019 | 24.80 | 25.34 | 24.75 | 25.32 | 46,239,300 | +0.08(+0.32%) |
Mar 07, 2019 | 25.34 | 25.38 | 24.97 | 25.24 | 60,996,284 | -0.25(-0.97%) |
Mar 06, 2019 | 25.64 | 25.77 | 25.45 | 25.49 | 47,127,588 | -0.21(-0.83%) |
Mar 05, 2019 | 25.64 | 25.79 | 25.36 | 25.70 | 45,178,196 | +0.04(+0.17%) |
Mar 04, 2019 | 25.92 | 26.10 | 25.42 | 25.65 | 64,356,328 | -0.25(-0.96%) |
Mar 01, 2019 | 25.92 | 26.20 | 25.81 | 25.90 | 51,796,536 | +0.20(+0.79%) |
Feb 28, 2019 | 26.07 | 26.11 | 25.64 | 25.70 | 70,553,840 | -0.27(-1.02%) |
Feb 27, 2019 | 25.76 | 26.09 | 25.67 | 25.96 | 54,708,160 | +0.21(+0.82%) |
Feb 26, 2019 | 25.51 | 26.05 | 25.46 | 25.75 | 60,416,004 | +0.02(+0.07%) |
Feb 25, 2019 | 25.60 | 26.02 | 25.60 | 25.73 | 69,592,576 | +0.17(+0.65%) |
Feb 22, 2019 | 25.54 | 25.73 | 25.46 | 25.57 | 54,468,088 | -0.18(-0.72%) |
Feb 21, 2019 | 25.79 | 25.89 | 25.59 | 25.75 | 48,591,592 | -0.11(-0.41%) |
Feb 20, 2019 | 25.58 | 25.89 | 25.51 | 25.86 | 48,662,748 | +0.25(+0.96%) |
Feb 19, 2019 | 25.43 | 25.73 | 25.28 | 25.61 | 46,447,912 | +0.02(+0.07%) |
Feb 15, 2019 | 25.29 | 25.77 | 25.21 | 25.59 | 74,917,864 | +0.63(+2.54%) |
Feb 14, 2019 | 24.93 | 25.16 | 24.71 | 24.96 | 54,290,900 | -0.27(-1.08%) |
Feb 13, 2019 | 25.38 | 25.49 | 25.20 | 25.23 | 55,653,028 | +0.01(+0.03%) |
Feb 12, 2019 | 25.16 | 25.37 | 25.13 | 25.22 | 55,906,456 | +0.25(+0.99%) |
Feb 11, 2019 | 24.92 | 25.02 | 24.80 | 24.98 | 54,254,440 | +0.11(+0.42%) |
Feb 08, 2019 | 24.75 | 24.90 | 24.49 | 24.87 | 56,906,132 | +0.04(+0.18%) |
Feb 07, 2019 | 25.09 | 25.18 | 24.53 | 24.83 | 70,793,728 | -0.43(-1.71%) |
Feb 06, 2019 | 25.21 | 25.41 | 25.09 | 25.26 | 40,487,052 | -0.04(-0.17%) |
Feb 05, 2019 | 25.36 | 25.39 | 25.12 | 25.30 | 53,022,376 | -0.09(-0.35%) |
Feb 04, 2019 | 25.03 | 25.47 | 24.99 | 25.39 | 62,649,312 | +0.44(+1.76%) |
Feb 01, 2019 | 25.14 | 25.36 | 24.89 | 24.95 | 73,072,072 | -0.08(-0.32%) |
Jan 31, 2019 | 25.28 | 25.36 | 24.60 | 25.03 | 113,879,976 | -0.53(-2.06%) |
Jan 30, 2019 | 25.87 | 25.91 | 25.45 | 25.56 | 75,582,896 | -0.28(-1.09%) |
Jan 29, 2019 | 25.97 | 26.11 | 25.80 | 25.84 | 58,485,116 | -0.21(-0.81%) |
Jan 28, 2019 | 25.78 | 26.09 | 25.75 | 26.05 | 68,151,728 | +0.04(+0.17%) |
Jan 25, 2019 | 25.74 | 26.13 | 25.62 | 26.01 | 82,116,888 | +0.44(+1.72%) |
Jan 24, 2019 | 25.28 | 25.67 | 25.27 | 25.57 | 67,649,752 | +0.14(+0.55%) |
Jan 23, 2019 | 25.69 | 25.74 | 25.16 | 25.43 | 90,314,952 | -0.15(-0.58%) |
Jan 22, 2019 | 25.48 | 25.76 | 25.40 | 25.58 | 96,441,088 | -0.18(-0.72%) |
Jan 18, 2019 | 25.51 | 25.90 | 25.24 | 25.76 | 111,384,680 | +0.27(+1.07%) |
Jan 17, 2019 | 24.92 | 25.50 | 24.70 | 25.49 | 121,527,088 | +0.47(+1.90%) |
Jan 16, 2019 | 24.73 | 25.25 | 24.49 | 25.01 | 185,448,576 | +1.67(+7.16%) |
Jan 15, 2019 | 23.04 | 23.57 | 22.90 | 23.34 | 91,584,544 | +0.16(+0.68%) |
Jan 14, 2019 | 22.66 | 23.28 | 22.52 | 23.18 | 87,176,160 | +0.30(+1.31%) |
Jan 11, 2019 | 22.45 | 22.89 | 22.38 | 22.89 | 72,198,312 | +0.26(+1.17%) |
Jan 10, 2019 | 22.47 | 22.67 | 22.35 | 22.62 | 74,189,024 | -0.03(-0.12%) |
Jan 09, 2019 | 22.57 | 22.72 | 22.32 | 22.65 | 79,256,672 | +0.22(+0.98%) |
Jan 08, 2019 | 22.61 | 22.67 | 22.06 | 22.43 | 74,561,640 | -0.04(-0.20%) |
Jan 07, 2019 | 22.47 | 22.67 | 22.23 | 22.47 | 64,819,648 | -0.02(-0.08%) |
Jan 04, 2019 | 22.07 | 22.55 | 22.01 | 22.49 | 95,348,304 | +0.90(+4.15%) |
Jan 03, 2019 | 21.93 | 22.01 | 21.50 | 21.59 | 75,742,640 | -0.35(-1.60%) |