Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.58 | 25.73 | 25.25 | 25.52 | 53,502,800 | +0.46(+1.84%) |
Mar 28, 2019 | 25.10 | 25.56 | 24.65 | 25.06 | 64,572,644 | +0.17(+0.68%) |
Mar 27, 2019 | 25.70 | 25.88 | 24.55 | 24.89 | 88,530,384 | -0.80(-3.11%) |
Mar 26, 2019 | 26.69 | 26.98 | 25.46 | 25.69 | 75,718,128 | -0.28(-1.08%) |
Mar 25, 2019 | 26.29 | 26.99 | 25.54 | 25.97 | 78,353,400 | -0.40(-1.52%) |
Mar 22, 2019 | 27.54 | 27.75 | 26.33 | 26.37 | 115,323,200 | -1.52(-5.45%) |
Mar 21, 2019 | 25.78 | 28.11 | 25.71 | 27.89 | 129,500,080 | +2.19(+8.52%) |
Mar 20, 2019 | 26.49 | 26.88 | 25.31 | 25.70 | 151,206,544 | -0.30(-1.15%) |
Mar 19, 2019 | 23.60 | 26.08 | 23.59 | 26.00 | 155,794,512 | +2.75(+11.83%) |
Mar 18, 2019 | 23.30 | 23.62 | 23.04 | 23.25 | 34,690,956 | -0.04(-0.17%) |
Mar 15, 2019 | 23.10 | 23.65 | 23.01 | 23.29 | 46,519,900 | +0.47(+2.06%) |
Mar 14, 2019 | 23.37 | 23.49 | 22.80 | 22.82 | 42,785,092 | -0.56(-2.40%) |
Mar 13, 2019 | 23.66 | 24.15 | 23.35 | 23.38 | 56,655,832 | -0.11(-0.47%) |
Mar 12, 2019 | 23.10 | 23.80 | 22.78 | 23.49 | 56,368,952 | +0.53(+2.31%) |
Mar 11, 2019 | 22.15 | 23.08 | 21.98 | 22.96 | 54,338,312 | +0.95(+4.32%) |
Mar 08, 2019 | 21.35 | 22.09 | 21.04 | 22.01 | 49,967,700 | -0.07(-0.32%) |
Mar 07, 2019 | 22.33 | 22.41 | 21.73 | 22.08 | 52,098,892 | -0.33(-1.47%) |
Mar 06, 2019 | 23.47 | 23.53 | 22.40 | 22.41 | 60,382,820 | -1.09(-4.64%) |
Mar 05, 2019 | 23.34 | 23.68 | 23.01 | 23.50 | 35,371,080 | +0.19(+0.82%) |
Mar 04, 2019 | 23.89 | 24.13 | 23.01 | 23.31 | 48,077,820 | -0.37(-1.56%) |
Mar 01, 2019 | 23.97 | 24.19 | 23.45 | 23.68 | 48,083,900 | +0.15(+0.64%) |
Feb 28, 2019 | 23.21 | 23.67 | 23.11 | 23.53 | 38,644,460 | +0.05(+0.21%) |
Feb 27, 2019 | 24.11 | 24.23 | 23.21 | 23.48 | 62,475,592 | -0.73(-3.02%) |
Feb 26, 2019 | 24.65 | 24.72 | 24.15 | 24.21 | 44,659,176 | -0.50(-2.02%) |
Feb 25, 2019 | 25.01 | 25.52 | 24.68 | 24.71 | 62,981,524 | +0.35(+1.44%) |
Feb 22, 2019 | 24.05 | 24.36 | 23.88 | 24.36 | 52,650,700 | +0.44(+1.84%) |
Feb 21, 2019 | 24.04 | 24.33 | 23.85 | 23.92 | 49,535,672 | -0.03(-0.13%) |
Feb 20, 2019 | 24.14 | 24.37 | 23.90 | 23.95 | 56,745,008 | -0.05(-0.21%) |
Feb 19, 2019 | 23.63 | 24.41 | 23.60 | 24.00 | 57,390,592 | +0.32(+1.35%) |
Feb 15, 2019 | 23.58 | 24.05 | 23.20 | 23.68 | 78,644,096 | +0.55(+2.38%) |
Feb 14, 2019 | 22.74 | 23.37 | 22.59 | 23.13 | 64,154,256 | +0.28(+1.23%) |
Feb 13, 2019 | 22.98 | 23.24 | 22.71 | 22.85 | 57,399,936 | +0.03(+0.13%) |
Feb 12, 2019 | 23.43 | 23.56 | 22.75 | 22.82 | 67,366,192 | -0.14(-0.61%) |
Feb 11, 2019 | 23.05 | 23.28 | 22.66 | 22.96 | 60,430,288 | -0.09(-0.39%) |
Feb 08, 2019 | 22.33 | 23.28 | 22.27 | 23.05 | 78,129,200 | +0.38(+1.68%) |
Feb 07, 2019 | 22.99 | 23.22 | 22.32 | 22.67 | 86,581,400 | -0.59(-2.54%) |
Feb 06, 2019 | 23.63 | 24.14 | 23.22 | 23.26 | 78,503,704 | -0.05(-0.21%) |
Feb 05, 2019 | 23.42 | 23.86 | 22.98 | 23.31 | 121,216,112 | -0.82(-3.40%) |
Feb 04, 2019 | 24.43 | 24.66 | 24.07 | 24.13 | 70,390,392 | -0.38(-1.55%) |
Feb 01, 2019 | 24.61 | 24.84 | 24.07 | 24.51 | 105,356,096 | +0.10(+0.41%) |
Jan 31, 2019 | 23.02 | 25.14 | 22.83 | 24.41 | 182,097,632 | +1.32(+5.72%) |
Jan 30, 2019 | 21.49 | 23.13 | 21.37 | 23.09 | 210,990,224 | +3.84(+19.95%) |
Jan 29, 2019 | 20.26 | 20.39 | 19.05 | 19.25 | 129,086,472 | -0.93(-4.61%) |
Jan 28, 2019 | 20.32 | 21.01 | 20.02 | 20.18 | 134,859,664 | -1.75(-7.98%) |
Jan 25, 2019 | 20.99 | 22.03 | 20.79 | 21.93 | 110,555,104 | +1.08(+5.18%) |
Jan 24, 2019 | 20.06 | 21.01 | 20.04 | 20.85 | 96,929,160 | +1.05(+5.30%) |
Jan 23, 2019 | 20.03 | 20.48 | 19.55 | 19.80 | 77,626,312 | +0.04(+0.20%) |
Jan 22, 2019 | 20.48 | 20.92 | 19.70 | 19.76 | 78,388,816 | -1.01(-4.86%) |
Jan 18, 2019 | 20.37 | 21.05 | 20.02 | 20.77 | 88,130,896 | +0.52(+2.57%) |
Jan 17, 2019 | 19.49 | 20.51 | 19.02 | 20.25 | 84,550,592 | +0.53(+2.69%) |
Jan 16, 2019 | 20.40 | 20.54 | 19.71 | 19.72 | 70,611,184 | -0.66(-3.24%) |
Jan 15, 2019 | 20.44 | 20.68 | 20.26 | 20.38 | 62,622,500 | +0.15(+0.74%) |
Jan 14, 2019 | 19.96 | 20.62 | 19.75 | 20.23 | 71,182,856 | -0.04(-0.20%) |
Jan 11, 2019 | 19.47 | 20.35 | 19.19 | 20.27 | 85,110,704 | +0.53(+2.68%) |
Jan 10, 2019 | 19.76 | 19.83 | 18.90 | 19.74 | 115,381,824 | -0.44(-2.18%) |
Jan 09, 2019 | 20.89 | 21.44 | 20.07 | 20.18 | 163,767,520 | -0.57(-2.75%) |
Jan 08, 2019 | 21.19 | 21.20 | 19.68 | 20.75 | 117,675,512 | +0.18(+0.88%) |
Jan 07, 2019 | 19.44 | 20.68 | 19.00 | 20.57 | 106,889,128 | +1.57(+8.26%) |
Jan 04, 2019 | 17.55 | 19.07 | 17.43 | 19.00 | 111,878,496 | +1.95(+11.44%) |
Jan 03, 2019 | 18.42 | 18.68 | 16.94 | 17.05 | 117,073,736 | -1.78(-9.45%) |