Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.36 | 23.38 | 23.13 | 23.22 | 55,610,660 | +0.06(+0.27%) |
Mar 28, 2019 | 23.01 | 23.17 | 22.90 | 23.16 | 57,611,632 | +0.20(+0.87%) |
Mar 27, 2019 | 23.01 | 23.12 | 22.85 | 22.96 | 80,977,080 | -0.10(-0.43%) |
Mar 26, 2019 | 22.97 | 23.12 | 22.84 | 23.06 | 56,641,596 | +0.27(+1.19%) |
Mar 25, 2019 | 22.86 | 23.06 | 22.66 | 22.79 | 80,618,112 | -0.10(-0.43%) |
Mar 22, 2019 | 23.26 | 23.38 | 22.79 | 22.89 | 134,897,824 | -0.65(-2.76%) |
Mar 21, 2019 | 23.45 | 23.64 | 23.29 | 23.54 | 116,142,544 | -0.07(-0.31%) |
Mar 20, 2019 | 24.06 | 24.06 | 23.59 | 23.61 | 72,899,992 | -0.50(-2.06%) |
Mar 19, 2019 | 24.43 | 24.48 | 24.05 | 24.11 | 49,848,548 | -0.19(-0.78%) |
Mar 18, 2019 | 24.10 | 24.37 | 24.10 | 24.30 | 48,684,668 | +0.24(+1.01%) |
Mar 15, 2019 | 23.89 | 24.13 | 23.87 | 24.06 | 77,514,376 | +0.17(+0.70%) |
Mar 14, 2019 | 23.76 | 23.98 | 23.75 | 23.89 | 41,909,256 | +0.09(+0.38%) |
Mar 13, 2019 | 23.73 | 23.89 | 23.66 | 23.80 | 47,639,964 | +0.16(+0.68%) |
Mar 12, 2019 | 23.62 | 23.72 | 23.58 | 23.64 | 36,166,588 | +0.05(+0.23%) |
Mar 11, 2019 | 23.46 | 23.66 | 23.35 | 23.58 | 70,478,760 | +0.24(+1.04%) |
Mar 08, 2019 | 23.09 | 23.36 | 23.08 | 23.34 | 62,115,964 | -0.01(-0.04%) |
Mar 07, 2019 | 23.50 | 23.50 | 23.21 | 23.35 | 69,676,736 | -0.24(-1.03%) |
Mar 06, 2019 | 23.74 | 23.82 | 23.57 | 23.59 | 48,021,292 | -0.15(-0.64%) |
Mar 05, 2019 | 23.88 | 23.89 | 23.57 | 23.74 | 44,352,372 | -0.09(-0.38%) |
Mar 04, 2019 | 24.05 | 24.21 | 23.64 | 23.83 | 85,242,088 | -0.15(-0.64%) |
Mar 01, 2019 | 24.04 | 24.21 | 23.92 | 23.99 | 91,969,704 | +0.15(+0.64%) |
Feb 28, 2019 | 23.91 | 23.95 | 23.83 | 23.83 | 44,323,396 | -0.06(-0.26%) |
Feb 27, 2019 | 23.76 | 23.94 | 23.74 | 23.90 | 47,333,160 | +0.09(+0.38%) |
Feb 26, 2019 | 23.71 | 23.98 | 23.69 | 23.81 | 39,677,308 | -0.05(-0.23%) |
Feb 25, 2019 | 23.89 | 24.10 | 23.85 | 23.86 | 37,645,052 | +0.08(+0.34%) |
Feb 22, 2019 | 23.82 | 23.89 | 23.69 | 23.78 | 29,311,546 | -0.04(-0.15%) |
Feb 21, 2019 | 23.90 | 23.98 | 23.74 | 23.82 | 51,872,200 | -0.13(-0.53%) |
Feb 20, 2019 | 23.78 | 23.95 | 23.73 | 23.94 | 30,605,944 | +0.15(+0.64%) |
Feb 19, 2019 | 23.64 | 23.86 | 23.57 | 23.79 | 26,550,004 | +0.04(+0.15%) |
Feb 15, 2019 | 23.45 | 23.75 | 23.26 | 23.75 | 52,162,416 | +0.49(+2.13%) |
Feb 14, 2019 | 23.37 | 23.44 | 23.12 | 23.26 | 52,988,396 | -0.29(-1.22%) |
Feb 13, 2019 | 23.59 | 23.75 | 23.54 | 23.55 | 47,809,832 | +0.06(+0.27%) |
Feb 12, 2019 | 23.31 | 23.57 | 23.30 | 23.48 | 41,894,260 | +0.34(+1.48%) |
Feb 11, 2019 | 23.14 | 23.19 | 23.03 | 23.14 | 59,090,620 | +0.07(+0.31%) |
Feb 08, 2019 | 23.06 | 23.17 | 22.77 | 23.07 | 61,097,432 | -0.12(-0.50%) |
Feb 07, 2019 | 23.35 | 23.41 | 23.00 | 23.19 | 89,424,520 | -0.23(-1.00%) |
Feb 06, 2019 | 23.38 | 23.54 | 23.34 | 23.42 | 57,345,216 | -0.03(-0.12%) |
Feb 05, 2019 | 23.56 | 23.57 | 23.36 | 23.45 | 43,499,468 | -0.06(-0.27%) |
Feb 04, 2019 | 23.42 | 23.52 | 23.30 | 23.51 | 33,757,136 | +0.10(+0.42%) |
Feb 01, 2019 | 23.35 | 23.52 | 23.32 | 23.41 | 47,755,712 | +0.10(+0.42%) |
Jan 31, 2019 | 23.15 | 23.35 | 23.12 | 23.31 | 71,216,952 | -0.04(-0.15%) |
Jan 30, 2019 | 23.29 | 23.49 | 23.12 | 23.35 | 69,062,600 | +0.13(+0.58%) |
Jan 29, 2019 | 23.29 | 23.38 | 23.21 | 23.21 | 32,758,500 | -0.08(-0.35%) |
Jan 28, 2019 | 23.14 | 23.32 | 23.11 | 23.30 | 74,419,336 | -0.07(-0.31%) |
Jan 25, 2019 | 23.34 | 23.52 | 23.28 | 23.37 | 70,253,424 | +0.19(+0.81%) |
Jan 24, 2019 | 23.04 | 23.24 | 22.97 | 23.18 | 28,368,270 | +0.10(+0.41%) |
Jan 23, 2019 | 23.19 | 23.21 | 22.86 | 23.08 | 49,037,320 | -0.01(-0.06%) |
Jan 22, 2019 | 23.17 | 23.29 | 22.98 | 23.10 | 88,618,840 | -0.27(-1.15%) |
Jan 18, 2019 | 23.13 | 23.39 | 22.95 | 23.37 | 64,979,624 | +0.40(+1.72%) |
Jan 17, 2019 | 22.76 | 23.05 | 22.62 | 22.97 | 62,042,256 | +0.13(+0.55%) |
Jan 16, 2019 | 22.63 | 22.98 | 22.57 | 22.85 | 81,175,744 | +0.48(+2.13%) |
Jan 15, 2019 | 22.08 | 22.41 | 22.02 | 22.37 | 65,771,752 | +0.20(+0.89%) |
Jan 14, 2019 | 21.80 | 22.24 | 21.78 | 22.17 | 56,229,432 | +0.15(+0.69%) |
Jan 11, 2019 | 21.86 | 22.06 | 21.73 | 22.02 | 50,027,104 | +0.05(+0.25%) |
Jan 10, 2019 | 21.83 | 22.04 | 21.76 | 21.97 | 54,109,348 | +0.01(+0.04%) |
Jan 09, 2019 | 21.90 | 22.04 | 21.75 | 21.96 | 67,906,912 | +0.11(+0.49%) |
Jan 08, 2019 | 22.03 | 22.06 | 21.60 | 21.85 | 100,248,752 | +0.02(+0.08%) |
Jan 07, 2019 | 21.76 | 22.03 | 21.62 | 21.83 | 53,592,772 | +0.03(+0.12%) |
Jan 04, 2019 | 21.46 | 21.85 | 21.41 | 21.80 | 71,920,640 | +0.70(+3.32%) |
Jan 03, 2019 | 21.43 | 21.48 | 21.05 | 21.10 | 73,135,016 | -0.49(-2.25%) |