Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 25.15 | 25.36 | 24.89 | 24.95 | 73,069,968 | -0.08(-0.32%) |
Jan 31, 2019 | 25.28 | 25.36 | 24.60 | 25.03 | 113,876,704 | -0.53(-2.06%) |
Jan 30, 2019 | 25.87 | 25.91 | 25.45 | 25.56 | 75,580,728 | -0.28(-1.09%) |
Jan 29, 2019 | 25.97 | 26.11 | 25.80 | 25.84 | 58,483,436 | -0.21(-0.81%) |
Jan 28, 2019 | 25.78 | 26.09 | 25.75 | 26.05 | 68,149,768 | +0.04(+0.17%) |
Jan 25, 2019 | 25.74 | 26.13 | 25.62 | 26.01 | 82,114,528 | +0.44(+1.72%) |
Jan 24, 2019 | 25.28 | 25.67 | 25.27 | 25.57 | 67,647,808 | +0.14(+0.55%) |
Jan 23, 2019 | 25.69 | 25.74 | 25.16 | 25.43 | 90,312,360 | -0.15(-0.58%) |
Jan 22, 2019 | 25.48 | 25.76 | 25.40 | 25.58 | 96,438,312 | -0.18(-0.72%) |
Jan 18, 2019 | 25.51 | 25.90 | 25.24 | 25.76 | 111,381,480 | +0.27(+1.07%) |
Jan 17, 2019 | 24.92 | 25.50 | 24.70 | 25.49 | 121,523,592 | +0.47(+1.90%) |
Jan 16, 2019 | 24.73 | 25.25 | 24.49 | 25.01 | 185,443,248 | +1.67(+7.16%) |
Jan 15, 2019 | 23.04 | 23.57 | 22.90 | 23.34 | 91,581,912 | +0.16(+0.68%) |
Jan 14, 2019 | 22.66 | 23.28 | 22.52 | 23.18 | 87,173,656 | +0.30(+1.31%) |
Jan 11, 2019 | 22.45 | 22.89 | 22.38 | 22.89 | 72,196,232 | +0.26(+1.17%) |
Jan 10, 2019 | 22.47 | 22.67 | 22.35 | 22.62 | 74,186,888 | -0.03(-0.12%) |
Jan 09, 2019 | 22.57 | 22.72 | 22.32 | 22.65 | 79,254,392 | +0.22(+0.98%) |
Jan 08, 2019 | 22.61 | 22.67 | 22.06 | 22.43 | 74,559,496 | -0.04(-0.20%) |
Jan 07, 2019 | 22.47 | 22.67 | 22.24 | 22.47 | 64,817,784 | -0.02(-0.08%) |
Jan 04, 2019 | 22.07 | 22.55 | 22.01 | 22.49 | 95,345,568 | +0.90(+4.15%) |
Jan 03, 2019 | 21.93 | 22.02 | 21.50 | 21.59 | 75,740,464 | -0.35(-1.60%) |