Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.08 | 26.21 | 25.88 | 26.03 | 12,380,650 | -0.02(-0.09%) |
Apr 29, 2019 | 25.96 | 26.10 | 25.86 | 26.05 | 7,615,471 | +0.16(+0.64%) |
Apr 26, 2019 | 25.60 | 25.92 | 25.50 | 25.88 | 8,823,660 | +0.42(+1.66%) |
Apr 25, 2019 | 25.58 | 25.63 | 25.40 | 25.46 | 7,914,162 | -0.19(-0.73%) |
Apr 24, 2019 | 25.73 | 25.76 | 25.31 | 25.65 | 10,783,508 | -0.27(-1.03%) |
Apr 23, 2019 | 25.78 | 25.97 | 25.72 | 25.92 | 12,269,486 | +0.16(+0.61%) |
Apr 22, 2019 | 26.25 | 26.45 | 25.69 | 25.76 | 13,334,579 | -0.05(-0.18%) |
Apr 18, 2019 | 25.85 | 25.90 | 25.72 | 25.81 | 8,729,146 | +0.05(+0.21%) |
Apr 17, 2019 | 25.88 | 25.92 | 25.72 | 25.75 | 8,343,655 | -0.12(-0.45%) |
Apr 16, 2019 | 25.89 | 26.23 | 25.85 | 25.87 | 5,896,958 | -0.08(-0.30%) |
Apr 15, 2019 | 25.91 | 25.98 | 25.71 | 25.95 | 6,683,419 | +0.05(+0.21%) |
Apr 12, 2019 | 25.93 | 26.09 | 25.77 | 25.89 | 6,741,922 | +0.06(+0.24%) |
Apr 11, 2019 | 25.90 | 25.99 | 25.68 | 25.83 | 7,691,544 | +0.01(+0.03%) |
Apr 10, 2019 | 25.82 | 25.89 | 25.60 | 25.82 | 8,075,257 | +0.02(+0.09%) |
Apr 09, 2019 | 25.96 | 26.02 | 25.72 | 25.80 | 8,172,010 | -0.25(-0.96%) |
Apr 08, 2019 | 26.02 | 26.13 | 25.81 | 26.05 | 8,391,229 | +0.08(+0.30%) |
Apr 05, 2019 | 25.59 | 25.99 | 25.54 | 25.97 | 11,306,444 | +0.38(+1.47%) |
Apr 04, 2019 | 25.29 | 25.67 | 25.14 | 25.59 | 9,673,987 | +0.34(+1.36%) |
Apr 03, 2019 | 25.24 | 25.34 | 25.07 | 25.25 | 10,767,930 | +0.13(+0.53%) |
Apr 02, 2019 | 25.49 | 25.63 | 25.07 | 25.12 | 11,931,775 | -0.33(-1.29%) |
Apr 01, 2019 | 25.68 | 25.82 | 25.38 | 25.45 | 10,330,185 | -0.12(-0.46%) |
Mar 29, 2019 | 25.58 | 25.88 | 25.49 | 25.56 | 10,383,654 | -0.19(-0.73%) |
Mar 28, 2019 | 25.60 | 25.86 | 25.59 | 25.75 | 8,400,369 | +0.20(+0.77%) |
Mar 27, 2019 | 25.76 | 25.99 | 25.38 | 25.56 | 10,715,176 | -0.20(-0.79%) |
Mar 26, 2019 | 25.48 | 25.88 | 25.45 | 25.76 | 9,532,403 | +0.31(+1.23%) |
Mar 25, 2019 | 25.27 | 25.48 | 25.08 | 25.45 | 9,787,573 | +0.16(+0.65%) |
Mar 22, 2019 | 25.70 | 25.72 | 25.20 | 25.28 | 15,452,037 | -0.36(-1.40%) |
Mar 21, 2019 | 25.09 | 25.72 | 24.99 | 25.64 | 14,285,248 | +0.57(+2.28%) |
Mar 20, 2019 | 25.13 | 25.20 | 24.85 | 25.07 | 12,890,719 | -0.09(-0.34%) |
Mar 19, 2019 | 25.03 | 25.43 | 24.96 | 25.16 | 13,020,466 | +0.08(+0.31%) |
Mar 18, 2019 | 24.90 | 25.13 | 24.69 | 25.08 | 17,522,388 | -0.05(-0.19%) |
Mar 15, 2019 | 25.02 | 25.23 | 24.78 | 25.12 | 21,088,782 | +0.17(+0.69%) |
Mar 14, 2019 | 25.32 | 25.45 | 24.94 | 24.95 | 10,468,746 | -0.34(-1.33%) |
Mar 13, 2019 | 25.11 | 25.30 | 24.98 | 25.29 | 11,092,616 | +0.24(+0.97%) |
Mar 12, 2019 | 25.21 | 25.38 | 24.94 | 25.05 | 13,223,112 | -0.14(-0.56%) |
Mar 11, 2019 | 25.05 | 25.20 | 24.78 | 25.19 | 15,900,322 | +0.05(+0.22%) |
Mar 08, 2019 | 24.84 | 25.29 | 24.74 | 25.13 | 15,915,029 | +0.16(+0.66%) |
Mar 07, 2019 | 25.55 | 25.55 | 24.91 | 24.97 | 19,407,454 | -0.45(-1.76%) |
Mar 06, 2019 | 25.62 | 25.68 | 25.33 | 25.41 | 11,605,390 | -0.14(-0.54%) |
Mar 05, 2019 | 25.82 | 25.82 | 25.26 | 25.55 | 17,523,750 | -0.15(-0.57%) |
Mar 04, 2019 | 25.45 | 25.95 | 25.34 | 25.70 | 24,889,058 | +0.64(+2.56%) |
Mar 01, 2019 | 25.84 | 25.90 | 25.02 | 25.06 | 26,889,236 | -0.61(-2.38%) |
Feb 28, 2019 | 25.07 | 26.02 | 24.61 | 25.67 | 51,243,172 | +0.77(+3.07%) |
Feb 27, 2019 | 25.64 | 25.72 | 24.79 | 24.90 | 36,546,516 | -0.71(-2.78%) |
Feb 26, 2019 | 26.48 | 26.69 | 25.55 | 25.62 | 46,971,408 | -0.86(-3.24%) |
Feb 25, 2019 | 27.07 | 27.39 | 26.34 | 26.47 | 61,169,696 | -0.56(-2.06%) |
Feb 22, 2019 | 27.73 | 27.84 | 26.69 | 27.03 | 174,813,984 | -10.23(-27.46%) |
Feb 21, 2019 | 37.43 | 37.63 | 37.01 | 37.26 | 10,617,812 | -0.06(-0.17%) |
Feb 20, 2019 | 37.05 | 37.51 | 36.84 | 37.33 | 9,113,786 | +0.38(+1.03%) |
Feb 19, 2019 | 36.98 | 37.42 | 36.84 | 36.95 | 9,623,984 | +0.12(+0.31%) |
Feb 15, 2019 | 36.98 | 37.19 | 36.61 | 36.83 | 7,445,751 | +0.22(+0.59%) |
Feb 14, 2019 | 36.72 | 36.86 | 36.27 | 36.61 | 5,676,112 | -0.23(-0.63%) |
Feb 13, 2019 | 37.36 | 37.45 | 36.82 | 36.85 | 7,785,465 | -0.36(-0.98%) |
Feb 12, 2019 | 36.81 | 37.49 | 36.74 | 37.21 | 6,929,733 | +0.60(+1.65%) |
Feb 11, 2019 | 36.74 | 36.93 | 36.26 | 36.61 | 6,661,991 | -0.10(-0.27%) |
Feb 08, 2019 | 36.51 | 36.72 | 36.07 | 36.71 | 6,825,002 | +0.18(+0.49%) |
Feb 07, 2019 | 36.40 | 36.89 | 36.21 | 36.53 | 12,356,608 | -0.36(-0.96%) |
Feb 06, 2019 | 37.09 | 37.18 | 36.73 | 36.88 | 6,480,870 | -0.35(-0.93%) |
Feb 05, 2019 | 36.83 | 37.25 | 36.71 | 37.23 | 7,946,149 | +0.32(+0.86%) |
Feb 04, 2019 | 36.98 | 37.11 | 36.65 | 36.92 | 8,073,613 | -0.02(-0.06%) |