Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.38 | 26.51 | 26.19 | 26.33 | 12,237,810 | -0.02(-0.09%) |
Apr 29, 2019 | 26.27 | 26.40 | 26.16 | 26.35 | 7,527,609 | +0.17(+0.64%) |
Apr 26, 2019 | 25.90 | 26.22 | 25.80 | 26.19 | 8,721,858 | +0.43(+1.66%) |
Apr 25, 2019 | 25.88 | 25.93 | 25.70 | 25.76 | 7,822,853 | -0.19(-0.73%) |
Apr 24, 2019 | 26.03 | 26.06 | 25.61 | 25.95 | 10,659,095 | -0.27(-1.03%) |
Apr 23, 2019 | 26.08 | 26.27 | 26.02 | 26.22 | 12,127,929 | +0.16(+0.61%) |
Apr 22, 2019 | 26.56 | 26.76 | 25.99 | 26.06 | 13,180,733 | -0.05(-0.18%) |
Apr 18, 2019 | 26.15 | 26.20 | 26.02 | 26.11 | 8,628,434 | +0.06(+0.21%) |
Apr 17, 2019 | 26.18 | 26.23 | 26.02 | 26.05 | 8,247,392 | -0.12(-0.45%) |
Apr 16, 2019 | 26.19 | 26.54 | 26.15 | 26.17 | 5,828,923 | -0.08(-0.30%) |
Apr 15, 2019 | 26.21 | 26.28 | 26.01 | 26.25 | 6,606,310 | +0.06(+0.21%) |
Apr 12, 2019 | 26.23 | 26.39 | 26.07 | 26.19 | 6,664,138 | +0.06(+0.24%) |
Apr 11, 2019 | 26.20 | 26.29 | 25.98 | 26.13 | 7,602,804 | +0.01(+0.03%) |
Apr 10, 2019 | 26.12 | 26.19 | 25.90 | 26.12 | 7,982,090 | +0.02(+0.09%) |
Apr 09, 2019 | 26.27 | 26.32 | 26.02 | 26.10 | 8,077,727 | -0.25(-0.96%) |
Apr 08, 2019 | 26.32 | 26.43 | 26.11 | 26.35 | 8,294,416 | +0.08(+0.30%) |
Apr 05, 2019 | 25.89 | 26.30 | 25.84 | 26.27 | 11,175,997 | +0.38(+1.47%) |
Apr 04, 2019 | 25.58 | 25.97 | 25.43 | 25.89 | 9,562,374 | +0.35(+1.36%) |
Apr 03, 2019 | 25.54 | 25.63 | 25.36 | 25.54 | 10,643,697 | +0.13(+0.53%) |
Apr 02, 2019 | 25.79 | 25.93 | 25.36 | 25.41 | 11,794,113 | -0.33(-1.29%) |
Apr 01, 2019 | 25.98 | 26.12 | 25.68 | 25.74 | 10,211,002 | -0.12(-0.46%) |
Mar 29, 2019 | 25.88 | 26.18 | 25.78 | 25.86 | 10,263,854 | -0.19(-0.73%) |
Mar 28, 2019 | 25.90 | 26.16 | 25.89 | 26.05 | 8,303,451 | +0.20(+0.77%) |
Mar 27, 2019 | 26.06 | 26.29 | 25.67 | 25.85 | 10,591,551 | -0.21(-0.79%) |
Mar 26, 2019 | 25.77 | 26.18 | 25.75 | 26.06 | 9,422,424 | +0.32(+1.23%) |
Mar 25, 2019 | 25.56 | 25.77 | 25.37 | 25.74 | 9,674,651 | +0.17(+0.65%) |
Mar 22, 2019 | 26.00 | 26.02 | 25.50 | 25.58 | 15,273,761 | -0.36(-1.40%) |
Mar 21, 2019 | 25.38 | 26.02 | 25.28 | 25.94 | 14,120,433 | +0.58(+2.28%) |
Mar 20, 2019 | 25.43 | 25.49 | 25.14 | 25.36 | 12,741,994 | -0.09(-0.34%) |
Mar 19, 2019 | 25.32 | 25.73 | 25.25 | 25.45 | 12,870,244 | +0.08(+0.31%) |
Mar 18, 2019 | 25.19 | 25.43 | 24.97 | 25.37 | 17,320,224 | -0.05(-0.19%) |
Mar 15, 2019 | 25.31 | 25.52 | 25.07 | 25.42 | 20,845,474 | +0.17(+0.69%) |
Mar 14, 2019 | 25.62 | 25.74 | 25.23 | 25.24 | 10,347,964 | -0.34(-1.33%) |
Mar 13, 2019 | 25.40 | 25.59 | 25.27 | 25.58 | 10,964,636 | +0.25(+0.97%) |
Mar 12, 2019 | 25.51 | 25.68 | 25.24 | 25.34 | 13,070,552 | -0.14(-0.56%) |
Mar 11, 2019 | 25.34 | 25.50 | 25.07 | 25.48 | 15,716,874 | +0.06(+0.22%) |
Mar 08, 2019 | 25.13 | 25.58 | 25.03 | 25.43 | 15,731,411 | +0.17(+0.66%) |
Mar 07, 2019 | 25.85 | 25.85 | 25.20 | 25.26 | 19,183,544 | -0.45(-1.76%) |
Mar 06, 2019 | 25.92 | 25.98 | 25.63 | 25.71 | 11,471,495 | -0.14(-0.54%) |
Mar 05, 2019 | 26.12 | 26.13 | 25.55 | 25.85 | 17,321,572 | -0.15(-0.57%) |
Mar 04, 2019 | 25.74 | 26.25 | 25.64 | 26.00 | 24,601,904 | +0.65(+2.56%) |
Mar 01, 2019 | 26.14 | 26.20 | 25.31 | 25.35 | 26,579,006 | -0.62(-2.38%) |
Feb 28, 2019 | 25.37 | 26.32 | 24.90 | 25.97 | 50,651,960 | +0.77(+3.07%) |
Feb 27, 2019 | 25.94 | 26.02 | 25.08 | 25.19 | 36,124,868 | -0.72(-2.78%) |
Feb 26, 2019 | 26.79 | 27.00 | 25.85 | 25.91 | 46,429,484 | -0.87(-3.24%) |
Feb 25, 2019 | 27.39 | 27.71 | 26.65 | 26.78 | 60,463,964 | -0.56(-2.06%) |
Feb 22, 2019 | 28.05 | 28.17 | 27.00 | 27.35 | 172,797,088 | -10.35(-27.46%) |
Feb 21, 2019 | 37.86 | 38.07 | 37.44 | 37.70 | 10,495,311 | -0.06(-0.17%) |
Feb 20, 2019 | 37.48 | 37.95 | 37.27 | 37.76 | 9,008,637 | +0.38(+1.03%) |
Feb 19, 2019 | 37.42 | 37.85 | 37.27 | 37.38 | 9,512,949 | +0.12(+0.32%) |
Feb 15, 2019 | 37.42 | 37.63 | 37.04 | 37.26 | 7,359,847 | +0.22(+0.59%) |
Feb 14, 2019 | 37.15 | 37.29 | 36.69 | 37.04 | 5,610,624 | -0.23(-0.63%) |
Feb 13, 2019 | 37.80 | 37.89 | 37.25 | 37.28 | 7,695,641 | -0.37(-0.98%) |
Feb 12, 2019 | 37.24 | 37.93 | 37.17 | 37.64 | 6,849,782 | +0.61(+1.65%) |
Feb 11, 2019 | 37.17 | 37.36 | 36.68 | 37.03 | 6,585,130 | -0.10(-0.27%) |
Feb 08, 2019 | 36.93 | 37.15 | 36.49 | 37.13 | 6,746,260 | +0.18(+0.49%) |
Feb 07, 2019 | 36.83 | 37.32 | 36.63 | 36.95 | 12,214,046 | -0.36(-0.96%) |
Feb 06, 2019 | 37.52 | 37.61 | 37.15 | 37.31 | 6,406,098 | -0.35(-0.93%) |
Feb 05, 2019 | 37.26 | 37.68 | 37.13 | 37.67 | 7,854,472 | +0.32(+0.86%) |
Feb 04, 2019 | 37.42 | 37.54 | 37.08 | 37.35 | 7,980,465 | -0.02(-0.06%) |