Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.50 | 26.57 | 25.15 | 25.86 | 12,764,551 | +0.62(+2.46%) |
Apr 29, 2019 | 25.31 | 25.31 | 24.99 | 25.24 | 19,214,868 | +0.03(+0.12%) |
Apr 26, 2019 | 25.63 | 25.69 | 25.16 | 25.21 | 9,715,800 | -0.39(-1.52%) |
Apr 25, 2019 | 25.63 | 25.65 | 25.38 | 25.60 | 8,125,746 | -0.04(-0.16%) |
Apr 24, 2019 | 25.75 | 25.79 | 25.39 | 25.64 | 4,284,205 | -0.12(-0.47%) |
Apr 23, 2019 | 25.42 | 25.87 | 25.26 | 25.76 | 7,068,330 | +0.39(+1.54%) |
Apr 22, 2019 | 25.01 | 25.43 | 24.97 | 25.37 | 10,601,074 | +0.25(+1.00%) |
Apr 18, 2019 | 25.20 | 25.32 | 25.11 | 25.12 | 5,818,400 | -0.01(-0.04%) |
Apr 17, 2019 | 25.14 | 25.28 | 25.06 | 25.13 | 5,166,698 | +0.07(+0.28%) |
Apr 16, 2019 | 25.50 | 25.60 | 25.05 | 25.06 | 13,106,216 | -0.48(-1.88%) |
Apr 15, 2019 | 25.50 | 25.74 | 25.30 | 25.54 | 13,347,287 | +0.07(+0.27%) |
Apr 12, 2019 | 25.49 | 25.70 | 25.23 | 25.47 | 11,268,500 | +0.17(+0.67%) |
Apr 11, 2019 | 25.68 | 25.83 | 25.25 | 25.30 | 13,190,283 | -0.39(-1.52%) |
Apr 10, 2019 | 26.20 | 26.20 | 25.55 | 25.69 | 16,890,468 | -0.45(-1.72%) |
Apr 09, 2019 | 26.09 | 26.27 | 26.01 | 26.14 | 10,690,057 | -0.04(-0.15%) |
Apr 08, 2019 | 26.50 | 26.58 | 26.08 | 26.18 | 22,633,004 | -0.54(-2.02%) |
Apr 05, 2019 | 26.82 | 26.99 | 26.68 | 26.72 | 3,975,100 | -0.07(-0.26%) |
Apr 04, 2019 | 26.97 | 27.04 | 26.59 | 26.79 | 3,876,661 | -0.20(-0.74%) |
Apr 03, 2019 | 26.81 | 27.15 | 26.74 | 26.99 | 4,866,324 | +0.25(+0.93%) |
Apr 02, 2019 | 26.64 | 26.89 | 26.62 | 26.74 | 6,447,173 | +0.09(+0.34%) |
Apr 01, 2019 | 26.50 | 26.70 | 26.27 | 26.65 | 5,986,974 | +0.38(+1.45%) |
Mar 29, 2019 | 26.30 | 26.42 | 26.06 | 26.27 | 9,686,100 | +0.15(+0.57%) |
Mar 28, 2019 | 26.26 | 26.26 | 25.90 | 26.12 | 4,007,368 | +0.04(+0.15%) |
Mar 27, 2019 | 25.88 | 26.21 | 25.82 | 26.08 | 4,753,153 | +0.24(+0.93%) |
Mar 26, 2019 | 25.38 | 25.87 | 25.35 | 25.84 | 7,798,560 | +0.57(+2.26%) |
Mar 25, 2019 | 25.29 | 25.39 | 25.17 | 25.27 | 7,005,132 | -0.11(-0.43%) |
Mar 22, 2019 | 25.31 | 25.59 | 25.25 | 25.38 | 8,848,500 | -0.15(-0.59%) |
Mar 21, 2019 | 24.71 | 25.60 | 24.71 | 25.53 | 16,037,147 | +0.74(+2.99%) |
Mar 20, 2019 | 25.15 | 25.17 | 24.74 | 24.79 | 15,346,836 | -0.33(-1.31%) |
Mar 19, 2019 | 25.44 | 25.44 | 24.99 | 25.12 | 19,284,570 | -0.24(-0.95%) |
Mar 18, 2019 | 25.79 | 25.87 | 25.16 | 25.36 | 7,796,029 | -0.27(-1.05%) |
Mar 15, 2019 | 25.50 | 25.97 | 25.46 | 25.63 | 8,453,000 | +0.18(+0.71%) |
Mar 14, 2019 | 25.63 | 25.70 | 25.37 | 25.45 | 10,841,706 | -0.16(-0.62%) |
Mar 13, 2019 | 25.69 | 25.88 | 25.55 | 25.61 | 10,042,111 | +0.05(+0.20%) |
Mar 12, 2019 | 25.64 | 25.69 | 25.43 | 25.56 | 10,662,663 | +0.00(+0.00%) |
Mar 11, 2019 | 25.28 | 25.62 | 25.28 | 25.56 | 11,601,052 | +0.32(+1.27%) |
Mar 08, 2019 | 25.04 | 25.36 | 24.96 | 25.24 | 3,936,500 | -0.07(-0.28%) |
Mar 07, 2019 | 25.31 | 25.49 | 25.14 | 25.31 | 7,954,612 | -0.08(-0.32%) |
Mar 06, 2019 | 25.44 | 25.59 | 25.24 | 25.39 | 3,379,007 | -0.10(-0.39%) |
Mar 05, 2019 | 25.41 | 25.58 | 25.33 | 25.49 | 10,484,575 | +0.07(+0.28%) |
Mar 04, 2019 | 25.79 | 25.96 | 25.29 | 25.42 | 5,446,061 | -0.36(-1.40%) |
Mar 01, 2019 | 25.35 | 25.84 | 25.26 | 25.78 | 5,537,700 | +0.64(+2.55%) |
Feb 28, 2019 | 25.20 | 25.38 | 24.90 | 25.14 | 8,009,062 | -0.16(-0.63%) |
Feb 27, 2019 | 25.02 | 25.33 | 25.02 | 25.30 | 4,136,964 | +0.10(+0.40%) |
Feb 26, 2019 | 24.88 | 25.23 | 24.83 | 25.20 | 6,553,996 | +0.24(+0.96%) |
Feb 25, 2019 | 25.36 | 25.44 | 24.96 | 24.96 | 8,482,262 | -0.31(-1.23%) |
Feb 22, 2019 | 25.23 | 25.45 | 25.20 | 25.27 | 5,490,800 | +0.07(+0.28%) |
Feb 21, 2019 | 25.20 | 25.51 | 25.08 | 25.20 | 9,135,869 | -0.04(-0.16%) |
Feb 20, 2019 | 25.35 | 25.45 | 25.16 | 25.24 | 7,382,520 | -0.26(-1.02%) |
Feb 19, 2019 | 25.37 | 25.61 | 25.37 | 25.50 | 8,225,002 | -0.08(-0.31%) |
Feb 15, 2019 | 25.25 | 25.68 | 25.12 | 25.58 | 7,853,100 | +0.55(+2.20%) |
Feb 14, 2019 | 24.97 | 25.20 | 24.87 | 25.03 | 9,097,116 | +0.02(+0.08%) |
Feb 13, 2019 | 24.98 | 25.21 | 24.90 | 25.01 | 12,823,279 | -0.04(-0.16%) |
Feb 12, 2019 | 25.18 | 25.33 | 24.92 | 25.05 | 8,107,751 | +0.00(+0.00%) |
Feb 11, 2019 | 25.42 | 25.71 | 25.04 | 25.05 | 20,645,036 | -0.46(-1.80%) |
Feb 08, 2019 | 24.77 | 25.51 | 24.74 | 25.51 | 11,235,600 | +0.54(+2.16%) |
Feb 07, 2019 | 24.66 | 25.08 | 24.51 | 24.97 | 15,169,759 | -0.18(-0.72%) |
Feb 06, 2019 | 25.43 | 25.43 | 24.95 | 25.15 | 8,437,598 | -0.28(-1.10%) |
Feb 05, 2019 | 24.85 | 25.46 | 24.82 | 25.43 | 13,247,311 | +0.40(+1.60%) |
Feb 04, 2019 | 24.57 | 25.04 | 24.51 | 25.03 | 7,856,860 | +0.38(+1.54%) |