Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.22 | 27.29 | 26.87 | 27.02 | 54,044,236 | -0.17(-0.62%) |
Apr 29, 2019 | 26.89 | 27.55 | 26.87 | 27.19 | 77,296,920 | +0.37(+1.38%) |
Apr 26, 2019 | 26.66 | 26.86 | 26.56 | 26.82 | 45,974,188 | +0.24(+0.90%) |
Apr 25, 2019 | 26.43 | 26.79 | 26.42 | 26.58 | 48,921,240 | +0.05(+0.20%) |
Apr 24, 2019 | 26.47 | 26.66 | 26.38 | 26.53 | 45,349,648 | -0.04(-0.17%) |
Apr 23, 2019 | 26.50 | 26.70 | 26.44 | 26.57 | 47,401,444 | +0.02(+0.07%) |
Apr 22, 2019 | 26.45 | 26.60 | 26.32 | 26.56 | 39,336,484 | +0.02(+0.07%) |
Apr 18, 2019 | 26.47 | 26.65 | 26.35 | 26.54 | 69,929,200 | +0.00(+0.00%) |
Apr 17, 2019 | 26.36 | 26.62 | 26.03 | 26.54 | 107,305,408 | +0.13(+0.50%) |
Apr 16, 2019 | 25.89 | 26.56 | 25.63 | 26.41 | 118,971,096 | +0.04(+0.13%) |
Apr 15, 2019 | 26.60 | 26.63 | 26.21 | 26.37 | 64,975,620 | -0.29(-1.09%) |
Apr 12, 2019 | 26.12 | 26.71 | 26.12 | 26.66 | 113,377,424 | +0.97(+3.78%) |
Apr 11, 2019 | 25.85 | 26.06 | 25.62 | 25.69 | 57,063,992 | +0.00(+0.00%) |
Apr 10, 2019 | 25.54 | 25.76 | 25.41 | 25.69 | 48,264,424 | +0.17(+0.66%) |
Apr 09, 2019 | 25.63 | 25.69 | 25.40 | 25.52 | 45,867,920 | -0.26(-0.99%) |
Apr 08, 2019 | 25.53 | 25.80 | 25.51 | 25.78 | 39,910,268 | +0.08(+0.31%) |
Apr 05, 2019 | 25.91 | 26.06 | 25.61 | 25.70 | 52,487,580 | -0.06(-0.24%) |
Apr 04, 2019 | 25.49 | 25.90 | 25.49 | 25.76 | 60,759,440 | +0.27(+1.07%) |
Apr 03, 2019 | 25.69 | 25.84 | 25.36 | 25.49 | 71,413,280 | -0.03(-0.10%) |
Apr 02, 2019 | 25.16 | 25.51 | 25.05 | 25.51 | 75,454,576 | +0.29(+1.16%) |
Apr 01, 2019 | 24.66 | 25.40 | 24.61 | 25.22 | 103,752,848 | +0.84(+3.44%) |
Mar 29, 2019 | 24.35 | 24.46 | 24.13 | 24.38 | 94,428,064 | +0.23(+0.95%) |
Mar 28, 2019 | 24.04 | 24.22 | 23.88 | 24.15 | 51,897,660 | +0.27(+1.11%) |
Mar 27, 2019 | 23.94 | 24.19 | 23.81 | 23.89 | 65,192,952 | -0.16(-0.66%) |
Mar 26, 2019 | 23.99 | 24.17 | 23.75 | 24.05 | 67,739,616 | +0.35(+1.49%) |
Mar 25, 2019 | 23.78 | 24.20 | 23.52 | 23.69 | 74,176,760 | -0.18(-0.74%) |
Mar 22, 2019 | 24.66 | 24.81 | 23.60 | 23.87 | 134,492,784 | -1.03(-4.15%) |
Mar 21, 2019 | 25.14 | 25.27 | 24.78 | 24.90 | 87,621,888 | -0.42(-1.64%) |
Mar 20, 2019 | 26.18 | 26.21 | 25.27 | 25.32 | 92,380,288 | -0.88(-3.37%) |
Mar 19, 2019 | 26.52 | 26.63 | 26.10 | 26.20 | 62,747,776 | -0.15(-0.57%) |
Mar 18, 2019 | 25.96 | 26.48 | 25.92 | 26.35 | 66,193,252 | +0.46(+1.77%) |
Mar 15, 2019 | 26.02 | 26.17 | 25.86 | 25.89 | 93,183,184 | -0.14(-0.54%) |
Mar 14, 2019 | 25.90 | 26.19 | 25.84 | 26.03 | 51,158,968 | +0.15(+0.58%) |
Mar 13, 2019 | 25.67 | 26.08 | 25.61 | 25.88 | 61,879,048 | +0.31(+1.21%) |
Mar 12, 2019 | 25.63 | 25.73 | 25.53 | 25.57 | 38,972,916 | +0.00(+0.00%) |
Mar 11, 2019 | 25.36 | 25.68 | 25.36 | 25.57 | 46,048,108 | +0.26(+1.01%) |
Mar 08, 2019 | 24.80 | 25.34 | 24.75 | 25.32 | 46,237,964 | +0.08(+0.32%) |
Mar 07, 2019 | 25.34 | 25.38 | 24.97 | 25.24 | 60,994,524 | -0.25(-0.97%) |
Mar 06, 2019 | 25.64 | 25.77 | 25.45 | 25.49 | 47,126,228 | -0.21(-0.83%) |
Mar 05, 2019 | 25.64 | 25.80 | 25.36 | 25.70 | 45,176,892 | +0.04(+0.17%) |
Mar 04, 2019 | 25.92 | 26.10 | 25.42 | 25.65 | 64,354,472 | -0.25(-0.96%) |
Mar 01, 2019 | 25.92 | 26.20 | 25.81 | 25.90 | 51,795,040 | +0.20(+0.79%) |
Feb 28, 2019 | 26.07 | 26.11 | 25.64 | 25.70 | 70,551,808 | -0.27(-1.02%) |
Feb 27, 2019 | 25.76 | 26.09 | 25.67 | 25.96 | 54,706,588 | +0.21(+0.82%) |
Feb 26, 2019 | 25.51 | 26.05 | 25.46 | 25.75 | 60,414,268 | +0.02(+0.07%) |
Feb 25, 2019 | 25.60 | 26.02 | 25.60 | 25.73 | 69,590,576 | +0.17(+0.65%) |
Feb 22, 2019 | 25.54 | 25.73 | 25.46 | 25.57 | 54,466,524 | -0.18(-0.72%) |
Feb 21, 2019 | 25.79 | 25.89 | 25.59 | 25.75 | 48,590,192 | -0.11(-0.41%) |
Feb 20, 2019 | 25.59 | 25.89 | 25.51 | 25.86 | 48,661,348 | +0.25(+0.96%) |
Feb 19, 2019 | 25.44 | 25.73 | 25.28 | 25.61 | 46,446,576 | +0.02(+0.07%) |
Feb 15, 2019 | 25.29 | 25.77 | 25.21 | 25.59 | 74,915,712 | +0.63(+2.54%) |
Feb 14, 2019 | 24.93 | 25.16 | 24.71 | 24.96 | 54,289,336 | -0.27(-1.08%) |
Feb 13, 2019 | 25.38 | 25.49 | 25.20 | 25.23 | 55,651,428 | +0.01(+0.03%) |
Feb 12, 2019 | 25.16 | 25.37 | 25.13 | 25.22 | 55,904,848 | +0.25(+0.99%) |
Feb 11, 2019 | 24.92 | 25.02 | 24.80 | 24.98 | 54,252,884 | +0.11(+0.42%) |
Feb 08, 2019 | 24.75 | 24.90 | 24.49 | 24.87 | 56,904,496 | +0.04(+0.18%) |
Feb 07, 2019 | 25.09 | 25.18 | 24.53 | 24.83 | 70,791,696 | -0.43(-1.71%) |
Feb 06, 2019 | 25.21 | 25.41 | 25.09 | 25.26 | 40,485,888 | -0.04(-0.17%) |
Feb 05, 2019 | 25.37 | 25.39 | 25.12 | 25.30 | 53,020,852 | -0.09(-0.35%) |
Feb 04, 2019 | 25.03 | 25.47 | 24.99 | 25.39 | 62,647,512 | +0.44(+1.76%) |