Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.77 | 25.89 | 25.57 | 25.71 | 12,530,935 | -0.02(-0.09%) |
Apr 29, 2019 | 25.65 | 25.78 | 25.55 | 25.74 | 7,707,913 | +0.16(+0.64%) |
Apr 26, 2019 | 25.30 | 25.60 | 25.20 | 25.57 | 8,930,767 | +0.42(+1.66%) |
Apr 25, 2019 | 25.27 | 25.33 | 25.09 | 25.16 | 8,010,229 | -0.19(-0.73%) |
Apr 24, 2019 | 25.42 | 25.45 | 25.01 | 25.34 | 10,914,406 | -0.26(-1.03%) |
Apr 23, 2019 | 25.47 | 25.66 | 25.41 | 25.60 | 12,418,421 | +0.15(+0.61%) |
Apr 22, 2019 | 25.94 | 26.13 | 25.38 | 25.45 | 13,496,442 | -0.05(-0.18%) |
Apr 18, 2019 | 25.54 | 25.59 | 25.41 | 25.50 | 8,835,106 | +0.05(+0.21%) |
Apr 17, 2019 | 25.57 | 25.61 | 25.41 | 25.44 | 8,444,936 | -0.12(-0.45%) |
Apr 16, 2019 | 25.58 | 25.91 | 25.54 | 25.56 | 5,968,539 | -0.08(-0.30%) |
Apr 15, 2019 | 25.60 | 25.67 | 25.40 | 25.64 | 6,764,547 | +0.05(+0.21%) |
Apr 12, 2019 | 25.62 | 25.78 | 25.46 | 25.58 | 6,823,760 | +0.06(+0.24%) |
Apr 11, 2019 | 25.59 | 25.67 | 25.37 | 25.52 | 7,784,909 | +0.01(+0.03%) |
Apr 10, 2019 | 25.51 | 25.58 | 25.30 | 25.51 | 8,173,280 | +0.02(+0.09%) |
Apr 09, 2019 | 25.65 | 25.71 | 25.41 | 25.49 | 8,271,207 | -0.25(-0.96%) |
Apr 08, 2019 | 25.71 | 25.81 | 25.50 | 25.74 | 8,493,088 | +0.08(+0.30%) |
Apr 05, 2019 | 25.29 | 25.68 | 25.23 | 25.66 | 11,443,689 | +0.37(+1.47%) |
Apr 04, 2019 | 24.99 | 25.37 | 24.84 | 25.29 | 9,791,416 | +0.34(+1.36%) |
Apr 03, 2019 | 24.94 | 25.03 | 24.77 | 24.95 | 10,898,638 | +0.13(+0.53%) |
Apr 02, 2019 | 25.19 | 25.32 | 24.77 | 24.82 | 12,076,610 | -0.32(-1.29%) |
Apr 01, 2019 | 25.37 | 25.51 | 25.08 | 25.14 | 10,455,580 | -0.12(-0.46%) |
Mar 29, 2019 | 25.27 | 25.57 | 25.18 | 25.26 | 10,509,697 | -0.19(-0.73%) |
Mar 28, 2019 | 25.30 | 25.55 | 25.28 | 25.44 | 8,502,338 | +0.19(+0.77%) |
Mar 27, 2019 | 25.45 | 25.67 | 25.07 | 25.25 | 10,845,244 | -0.20(-0.79%) |
Mar 26, 2019 | 25.17 | 25.57 | 25.15 | 25.45 | 9,648,114 | +0.31(+1.23%) |
Mar 25, 2019 | 24.96 | 25.17 | 24.78 | 25.14 | 9,906,381 | +0.16(+0.65%) |
Mar 22, 2019 | 25.40 | 25.41 | 24.90 | 24.98 | 15,639,604 | -0.36(-1.40%) |
Mar 21, 2019 | 24.78 | 25.41 | 24.69 | 25.33 | 14,458,651 | +0.56(+2.28%) |
Mar 20, 2019 | 24.83 | 24.89 | 24.55 | 24.77 | 13,047,195 | -0.09(-0.34%) |
Mar 19, 2019 | 24.73 | 25.13 | 24.66 | 24.85 | 13,178,517 | +0.08(+0.31%) |
Mar 18, 2019 | 24.60 | 24.83 | 24.39 | 24.78 | 17,735,086 | -0.05(-0.19%) |
Mar 15, 2019 | 24.72 | 24.92 | 24.48 | 24.82 | 21,344,772 | +0.17(+0.69%) |
Mar 14, 2019 | 25.02 | 25.14 | 24.64 | 24.65 | 10,595,822 | -0.33(-1.33%) |
Mar 13, 2019 | 24.81 | 24.99 | 24.68 | 24.99 | 11,227,265 | +0.24(+0.97%) |
Mar 12, 2019 | 24.91 | 25.08 | 24.65 | 24.75 | 13,383,623 | -0.14(-0.56%) |
Mar 11, 2019 | 24.75 | 24.90 | 24.48 | 24.89 | 16,093,330 | +0.05(+0.22%) |
Mar 08, 2019 | 24.54 | 24.99 | 24.44 | 24.83 | 16,108,216 | +0.16(+0.66%) |
Mar 07, 2019 | 25.24 | 25.24 | 24.61 | 24.67 | 19,643,034 | -0.44(-1.76%) |
Mar 06, 2019 | 25.32 | 25.37 | 25.03 | 25.11 | 11,746,262 | -0.14(-0.55%) |
Mar 05, 2019 | 25.51 | 25.51 | 24.96 | 25.25 | 17,736,462 | -0.15(-0.57%) |
Mar 04, 2019 | 25.14 | 25.64 | 25.04 | 25.39 | 25,191,176 | +0.63(+2.56%) |
Mar 01, 2019 | 25.53 | 25.59 | 24.72 | 24.76 | 27,215,632 | -0.60(-2.38%) |
Feb 28, 2019 | 24.77 | 25.71 | 24.32 | 25.36 | 51,865,188 | +0.76(+3.07%) |
Feb 27, 2019 | 25.33 | 25.41 | 24.49 | 24.61 | 36,990,136 | -0.70(-2.78%) |
Feb 26, 2019 | 26.16 | 26.37 | 25.25 | 25.31 | 47,541,572 | -0.85(-3.24%) |
Feb 25, 2019 | 26.75 | 27.07 | 26.03 | 26.16 | 61,912,208 | -0.55(-2.06%) |
Feb 22, 2019 | 27.39 | 27.51 | 26.37 | 26.71 | 176,935,968 | -10.11(-27.46%) |
Feb 21, 2019 | 36.98 | 37.18 | 36.56 | 36.82 | 10,746,697 | -0.06(-0.17%) |
Feb 20, 2019 | 36.60 | 37.06 | 36.40 | 36.88 | 9,224,414 | +0.37(+1.03%) |
Feb 19, 2019 | 36.54 | 36.97 | 36.40 | 36.50 | 9,740,805 | +0.11(+0.31%) |
Feb 15, 2019 | 36.54 | 36.75 | 36.17 | 36.39 | 7,536,131 | +0.21(+0.59%) |
Feb 14, 2019 | 36.28 | 36.42 | 35.83 | 36.17 | 5,745,011 | -0.23(-0.63%) |
Feb 13, 2019 | 36.92 | 37.00 | 36.38 | 36.40 | 7,879,969 | -0.36(-0.98%) |
Feb 12, 2019 | 36.37 | 37.04 | 36.30 | 36.76 | 7,013,850 | +0.60(+1.65%) |
Feb 11, 2019 | 36.30 | 36.49 | 35.82 | 36.17 | 6,742,858 | -0.10(-0.27%) |
Feb 08, 2019 | 36.07 | 36.28 | 35.64 | 36.27 | 6,907,848 | +0.18(+0.49%) |
Feb 07, 2019 | 35.97 | 36.44 | 35.78 | 36.09 | 12,506,599 | -0.35(-0.96%) |
Feb 06, 2019 | 36.64 | 36.73 | 36.29 | 36.44 | 6,559,538 | -0.34(-0.93%) |
Feb 05, 2019 | 36.39 | 36.80 | 36.27 | 36.79 | 8,042,604 | +0.31(+0.86%) |
Feb 04, 2019 | 36.54 | 36.66 | 36.21 | 36.47 | 8,171,615 | -0.02(-0.06%) |