Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.91 | 25.96 | 25.48 | 25.54 | 70,980,912 | -0.26(-1.02%) |
Feb 27, 2019 | 25.61 | 25.93 | 25.52 | 25.81 | 55,039,320 | +0.21(+0.82%) |
Feb 26, 2019 | 25.36 | 25.89 | 25.31 | 25.60 | 60,781,712 | +0.02(+0.07%) |
Feb 25, 2019 | 25.45 | 25.86 | 25.45 | 25.58 | 70,013,832 | +0.17(+0.65%) |
Feb 22, 2019 | 25.39 | 25.58 | 25.31 | 25.41 | 54,797,792 | -0.18(-0.72%) |
Feb 21, 2019 | 25.63 | 25.74 | 25.44 | 25.60 | 48,885,724 | -0.10(-0.41%) |
Feb 20, 2019 | 25.43 | 25.74 | 25.35 | 25.70 | 48,957,312 | +0.24(+0.96%) |
Feb 19, 2019 | 25.28 | 25.57 | 25.12 | 25.46 | 46,729,068 | +0.02(+0.07%) |
Feb 15, 2019 | 25.13 | 25.61 | 25.05 | 25.44 | 75,371,352 | +0.63(+2.54%) |
Feb 14, 2019 | 24.78 | 25.01 | 24.57 | 24.81 | 54,619,532 | -0.27(-1.08%) |
Feb 13, 2019 | 25.23 | 25.33 | 25.05 | 25.08 | 55,989,904 | +0.01(+0.04%) |
Feb 12, 2019 | 25.01 | 25.22 | 24.98 | 25.07 | 56,244,868 | +0.24(+0.99%) |
Feb 11, 2019 | 24.77 | 24.87 | 24.65 | 24.83 | 54,582,852 | +0.10(+0.42%) |
Feb 08, 2019 | 24.60 | 24.75 | 24.35 | 24.72 | 57,250,596 | +0.04(+0.18%) |
Feb 07, 2019 | 24.94 | 25.03 | 24.38 | 24.68 | 71,222,256 | -0.43(-1.71%) |
Feb 06, 2019 | 25.05 | 25.26 | 24.94 | 25.11 | 40,732,124 | -0.04(-0.17%) |
Feb 05, 2019 | 25.21 | 25.24 | 24.97 | 25.15 | 53,343,332 | -0.09(-0.35%) |
Feb 04, 2019 | 24.88 | 25.32 | 24.84 | 25.24 | 63,028,540 | +0.44(+1.76%) |
Feb 01, 2019 | 24.99 | 25.20 | 24.74 | 24.80 | 73,514,384 | -0.08(-0.32%) |
Jan 31, 2019 | 25.12 | 25.20 | 24.45 | 24.88 | 114,569,312 | -0.52(-2.06%) |
Jan 30, 2019 | 25.71 | 25.75 | 25.30 | 25.40 | 76,040,416 | -0.28(-1.09%) |
Jan 29, 2019 | 25.82 | 25.95 | 25.64 | 25.68 | 58,839,136 | -0.21(-0.81%) |
Jan 28, 2019 | 25.62 | 25.93 | 25.60 | 25.89 | 68,564,256 | +0.04(+0.17%) |
Jan 25, 2019 | 25.59 | 25.97 | 25.46 | 25.85 | 82,613,960 | +0.44(+1.72%) |
Jan 24, 2019 | 25.12 | 25.52 | 25.12 | 25.41 | 68,059,248 | +0.14(+0.55%) |
Jan 23, 2019 | 25.54 | 25.59 | 25.01 | 25.27 | 90,861,648 | -0.15(-0.58%) |
Jan 22, 2019 | 25.33 | 25.61 | 25.25 | 25.42 | 97,024,864 | -0.18(-0.72%) |
Jan 18, 2019 | 25.36 | 25.75 | 25.09 | 25.61 | 112,058,912 | +0.27(+1.07%) |
Jan 17, 2019 | 24.77 | 25.34 | 24.55 | 25.33 | 122,262,704 | +0.47(+1.90%) |
Jan 16, 2019 | 24.58 | 25.10 | 24.35 | 24.86 | 186,571,120 | +1.66(+7.16%) |
Jan 15, 2019 | 22.90 | 23.43 | 22.77 | 23.20 | 92,138,920 | +0.16(+0.68%) |
Jan 14, 2019 | 22.52 | 23.14 | 22.38 | 23.04 | 87,703,848 | +0.30(+1.31%) |
Jan 11, 2019 | 22.31 | 22.76 | 22.25 | 22.75 | 72,635,336 | +0.26(+1.17%) |
Jan 10, 2019 | 22.34 | 22.53 | 22.21 | 22.49 | 74,638,104 | -0.03(-0.12%) |
Jan 09, 2019 | 22.43 | 22.58 | 22.19 | 22.51 | 79,736,424 | +0.22(+0.98%) |
Jan 08, 2019 | 22.48 | 22.54 | 21.93 | 22.29 | 75,012,976 | -0.04(-0.20%) |
Jan 07, 2019 | 22.34 | 22.53 | 22.10 | 22.34 | 65,212,012 | -0.02(-0.08%) |
Jan 04, 2019 | 21.93 | 22.42 | 21.87 | 22.35 | 95,925,464 | +0.89(+4.15%) |
Jan 03, 2019 | 21.80 | 21.88 | 21.37 | 21.46 | 76,201,128 | -0.35(-1.60%) |
Jan 02, 2019 | 21.04 | 21.97 | 20.98 | 21.81 | 81,533,088 | +0.28(+1.30%) |
Dec 31, 2018 | 21.47 | 21.82 | 21.30 | 21.53 | 64,375,108 | +0.22(+1.03%) |
Dec 28, 2018 | 21.49 | 21.63 | 21.20 | 21.31 | 90,049,152 | +0.02(+0.08%) |
Dec 27, 2018 | 20.78 | 21.30 | 20.44 | 21.30 | 104,725,072 | +0.23(+1.08%) |
Dec 26, 2018 | 20.02 | 21.12 | 19.83 | 21.07 | 115,391,568 | +1.21(+6.07%) |
Dec 24, 2018 | 19.89 | 20.28 | 19.80 | 19.86 | 74,218,016 | -0.56(-2.74%) |
Dec 21, 2018 | 20.89 | 21.42 | 20.33 | 20.42 | 184,003,552 | -0.65(-3.07%) |
Dec 20, 2018 | 20.84 | 21.34 | 20.76 | 21.07 | 128,766,192 | -0.06(-0.29%) |
Dec 19, 2018 | 21.37 | 22.06 | 21.03 | 21.13 | 139,445,392 | -0.25(-1.18%) |
Dec 18, 2018 | 21.56 | 21.93 | 21.24 | 21.38 | 101,827,048 | +0.00(+0.00%) |
Dec 17, 2018 | 21.20 | 21.79 | 21.11 | 21.38 | 112,802,640 | -0.01(-0.04%) |
Dec 14, 2018 | 21.13 | 21.73 | 21.08 | 21.39 | 106,148,048 | +0.07(+0.33%) |
Dec 13, 2018 | 21.55 | 21.69 | 21.22 | 21.32 | 72,344,352 | -0.10(-0.49%) |
Dec 12, 2018 | 21.73 | 21.84 | 21.30 | 21.43 | 99,721,584 | -0.05(-0.24%) |
Dec 11, 2018 | 22.03 | 22.20 | 21.44 | 21.48 | 89,786,792 | -0.16(-0.73%) |
Dec 10, 2018 | 22.00 | 22.05 | 21.23 | 21.64 | 126,029,944 | -0.59(-2.63%) |
Dec 07, 2018 | 22.85 | 23.19 | 22.11 | 22.22 | 122,986,392 | -0.74(-3.23%) |
Dec 06, 2018 | 22.92 | 23.00 | 22.31 | 22.97 | 152,503,536 | -0.49(-2.09%) |
Dec 04, 2018 | 24.61 | 24.61 | 23.23 | 23.46 | 119,172,328 | -1.35(-5.43%) |