Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.14 | 20.40 | 20.09 | 20.22 | 4,635,906 | +0.12(+0.60%) |
Apr 29, 2019 | 20.58 | 20.61 | 19.98 | 20.10 | 2,566,940 | -0.52(-2.53%) |
Apr 26, 2019 | 20.00 | 20.81 | 20.00 | 20.62 | 2,287,477 | +0.67(+3.37%) |
Apr 25, 2019 | 20.10 | 20.21 | 19.84 | 19.95 | 1,317,418 | -0.15(-0.74%) |
Apr 24, 2019 | 20.07 | 20.25 | 19.88 | 20.10 | 3,192,683 | -0.07(-0.32%) |
Apr 23, 2019 | 20.02 | 20.17 | 19.89 | 20.16 | 2,033,478 | -0.16(-0.78%) |
Apr 22, 2019 | 20.45 | 20.58 | 20.26 | 20.32 | 1,572,409 | -0.16(-0.77%) |
Apr 18, 2019 | 20.55 | 20.79 | 20.13 | 20.48 | 3,404,357 | -0.17(-0.81%) |
Apr 17, 2019 | 21.43 | 21.50 | 20.46 | 20.65 | 3,968,678 | -0.78(-3.66%) |
Apr 16, 2019 | 21.57 | 21.88 | 21.41 | 21.43 | 1,969,283 | -0.35(-1.63%) |
Apr 15, 2019 | 21.48 | 21.79 | 21.36 | 21.79 | 2,001,546 | +0.22(+1.04%) |
Apr 12, 2019 | 21.61 | 21.66 | 21.44 | 21.56 | 2,171,575 | -0.06(-0.26%) |
Apr 11, 2019 | 21.67 | 21.80 | 21.40 | 21.62 | 1,925,907 | -0.35(-1.57%) |
Apr 10, 2019 | 21.95 | 22.14 | 21.88 | 21.96 | 1,841,402 | +0.02(+0.09%) |
Apr 09, 2019 | 22.19 | 22.24 | 21.88 | 21.95 | 2,470,067 | -0.30(-1.34%) |
Apr 08, 2019 | 22.15 | 22.35 | 22.00 | 22.24 | 2,874,338 | +0.38(+1.75%) |
Apr 05, 2019 | 22.09 | 22.09 | 21.77 | 21.86 | 1,915,969 | -0.23(-1.06%) |
Apr 04, 2019 | 21.69 | 22.10 | 21.53 | 22.10 | 3,595,331 | +0.29(+1.33%) |
Apr 03, 2019 | 21.99 | 22.11 | 21.75 | 21.81 | 8,573,595 | -0.13(-0.59%) |
Apr 02, 2019 | 22.01 | 22.13 | 21.82 | 21.94 | 2,536,823 | -0.14(-0.63%) |
Apr 01, 2019 | 22.25 | 22.42 | 21.93 | 22.08 | 3,297,489 | -0.06(-0.25%) |
Mar 29, 2019 | 22.61 | 22.61 | 21.87 | 22.13 | 4,513,134 | -0.51(-2.26%) |
Mar 28, 2019 | 23.10 | 23.13 | 22.48 | 22.64 | 4,800,914 | -0.69(-2.95%) |
Mar 27, 2019 | 23.29 | 23.45 | 23.12 | 23.33 | 2,893,993 | +0.02(+0.08%) |
Mar 26, 2019 | 22.92 | 23.39 | 22.81 | 23.31 | 2,734,524 | +0.24(+1.05%) |
Mar 25, 2019 | 22.81 | 23.23 | 22.81 | 23.07 | 5,247,404 | +0.31(+1.35%) |
Mar 22, 2019 | 22.35 | 22.84 | 22.30 | 22.76 | 3,928,919 | +0.30(+1.32%) |
Mar 21, 2019 | 21.53 | 22.58 | 21.37 | 22.47 | 5,276,939 | +1.13(+5.31%) |
Mar 20, 2019 | 21.10 | 21.53 | 20.75 | 21.33 | 3,602,819 | +0.21(+1.01%) |
Mar 19, 2019 | 21.08 | 21.31 | 20.97 | 21.12 | 2,700,443 | +0.26(+1.25%) |
Mar 18, 2019 | 21.00 | 21.14 | 20.83 | 20.86 | 1,477,399 | -0.12(-0.58%) |
Mar 15, 2019 | 20.58 | 21.04 | 20.53 | 20.98 | 5,784,996 | +0.59(+2.92%) |
Mar 14, 2019 | 20.49 | 20.56 | 20.34 | 20.38 | 3,309,095 | -0.49(-2.36%) |
Mar 13, 2019 | 20.74 | 21.07 | 20.69 | 20.88 | 1,886,902 | +0.30(+1.44%) |
Mar 12, 2019 | 20.52 | 20.69 | 20.38 | 20.58 | 2,667,557 | +0.14(+0.68%) |
Mar 11, 2019 | 20.53 | 20.58 | 20.20 | 20.44 | 1,749,515 | -0.09(-0.45%) |
Mar 08, 2019 | 20.31 | 20.56 | 20.17 | 20.53 | 2,117,832 | +0.43(+2.13%) |
Mar 07, 2019 | 19.91 | 20.25 | 19.80 | 20.11 | 1,397,080 | +0.17(+0.84%) |
Mar 06, 2019 | 20.17 | 20.32 | 19.91 | 19.94 | 1,601,699 | -0.29(-1.42%) |
Mar 05, 2019 | 19.99 | 20.24 | 19.87 | 20.23 | 1,521,178 | +0.26(+1.30%) |
Mar 04, 2019 | 19.73 | 20.03 | 19.64 | 19.97 | 2,438,304 | +0.10(+0.51%) |
Mar 01, 2019 | 19.98 | 20.35 | 19.82 | 19.86 | 2,484,742 | -0.35(-1.75%) |
Feb 28, 2019 | 20.31 | 20.38 | 20.12 | 20.22 | 1,292,968 | -0.20(-0.96%) |
Feb 27, 2019 | 20.63 | 20.64 | 20.16 | 20.41 | 2,256,248 | -0.31(-1.48%) |
Feb 26, 2019 | 20.70 | 20.91 | 20.37 | 20.72 | 1,942,839 | -0.16(-0.76%) |
Feb 25, 2019 | 20.81 | 20.99 | 20.81 | 20.88 | 2,402,589 | +0.07(+0.36%) |
Feb 22, 2019 | 20.39 | 20.99 | 20.31 | 20.80 | 3,273,238 | +0.59(+2.94%) |
Feb 21, 2019 | 20.24 | 20.31 | 20.11 | 20.21 | 2,360,242 | -0.24(-1.18%) |
Feb 20, 2019 | 20.38 | 20.66 | 20.12 | 20.45 | 2,676,428 | +0.19(+0.92%) |
Feb 19, 2019 | 19.98 | 20.41 | 19.95 | 20.26 | 2,271,151 | +0.46(+2.35%) |
Feb 15, 2019 | 19.82 | 19.92 | 19.67 | 19.80 | 1,888,150 | +0.12(+0.61%) |
Feb 14, 2019 | 19.37 | 19.71 | 19.29 | 19.68 | 1,484,546 | +0.28(+1.44%) |
Feb 13, 2019 | 19.57 | 19.72 | 19.38 | 19.40 | 1,769,403 | -0.14(-0.71%) |
Feb 12, 2019 | 19.72 | 19.73 | 19.33 | 19.54 | 1,741,361 | -0.05(-0.24%) |
Feb 11, 2019 | 19.64 | 19.81 | 19.57 | 19.59 | 1,864,400 | -0.26(-1.31%) |
Feb 08, 2019 | 19.55 | 19.93 | 19.53 | 19.85 | 2,545,768 | +0.32(+1.62%) |
Feb 07, 2019 | 19.56 | 19.66 | 19.37 | 19.53 | 2,028,968 | -0.03(-0.14%) |
Feb 06, 2019 | 19.69 | 19.90 | 19.51 | 19.56 | 2,090,401 | -0.36(-1.82%) |
Feb 05, 2019 | 19.61 | 19.93 | 19.48 | 19.92 | 1,843,019 | +0.20(+1.04%) |
Feb 04, 2019 | 19.23 | 19.73 | 19.19 | 19.72 | 1,899,044 | +0.11(+0.57%) |