Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.61 | 20.63 | 20.32 | 20.53 | 11,029,068 | +0.03(+0.14%) |
Apr 29, 2019 | 20.62 | 20.64 | 20.49 | 20.50 | 5,057,812 | -0.14(-0.70%) |
Apr 26, 2019 | 20.54 | 20.64 | 20.44 | 20.64 | 7,785,993 | +0.01(+0.07%) |
Apr 25, 2019 | 20.74 | 20.75 | 20.54 | 20.63 | 6,763,210 | -0.15(-0.73%) |
Apr 24, 2019 | 20.90 | 20.91 | 20.72 | 20.78 | 5,971,181 | -0.10(-0.49%) |
Apr 23, 2019 | 20.93 | 20.93 | 20.67 | 20.88 | 7,496,688 | +0.04(+0.21%) |
Apr 22, 2019 | 20.66 | 20.86 | 20.57 | 20.84 | 5,712,315 | +0.32(+1.55%) |
Apr 18, 2019 | 20.53 | 20.55 | 20.33 | 20.52 | 8,415,503 | -0.05(-0.25%) |
Apr 17, 2019 | 20.85 | 20.92 | 20.55 | 20.57 | 6,560,050 | -0.17(-0.84%) |
Apr 16, 2019 | 20.69 | 20.79 | 20.53 | 20.74 | 5,547,905 | +0.07(+0.35%) |
Apr 15, 2019 | 20.89 | 20.92 | 20.50 | 20.67 | 7,535,750 | -0.30(-1.42%) |
Apr 12, 2019 | 21.03 | 21.08 | 20.87 | 20.97 | 6,986,580 | +0.13(+0.63%) |
Apr 11, 2019 | 20.73 | 20.85 | 20.62 | 20.84 | 6,250,604 | +0.07(+0.35%) |
Apr 10, 2019 | 20.92 | 20.98 | 20.72 | 20.77 | 7,720,602 | -0.04(-0.17%) |
Apr 09, 2019 | 20.92 | 20.92 | 20.70 | 20.80 | 8,913,005 | -0.21(-1.00%) |
Apr 08, 2019 | 21.16 | 21.21 | 20.90 | 21.01 | 8,419,053 | -0.08(-0.38%) |
Apr 05, 2019 | 20.87 | 21.19 | 20.85 | 21.09 | 7,833,886 | +0.21(+1.01%) |
Apr 04, 2019 | 20.98 | 20.98 | 20.80 | 20.88 | 5,979,915 | -0.07(-0.31%) |
Apr 03, 2019 | 21.41 | 21.41 | 20.87 | 20.95 | 9,213,597 | -0.32(-1.50%) |
Apr 02, 2019 | 21.17 | 21.33 | 21.12 | 21.27 | 11,324,469 | +0.06(+0.27%) |
Apr 01, 2019 | 20.92 | 21.23 | 20.77 | 21.21 | 11,470,196 | +0.40(+1.91%) |
Mar 29, 2019 | 20.98 | 21.01 | 20.66 | 20.81 | 7,724,298 | +0.04(+0.21%) |
Mar 28, 2019 | 20.52 | 20.79 | 20.52 | 20.77 | 7,423,428 | +0.12(+0.60%) |
Mar 27, 2019 | 20.53 | 20.77 | 20.14 | 20.64 | 8,735,355 | -0.09(-0.42%) |
Mar 26, 2019 | 20.99 | 21.15 | 20.61 | 20.73 | 11,573,334 | -0.07(-0.31%) |
Mar 25, 2019 | 20.61 | 20.86 | 20.41 | 20.79 | 12,328,328 | +0.17(+0.81%) |
Mar 22, 2019 | 20.81 | 20.84 | 20.57 | 20.63 | 10,971,913 | -0.33(-1.59%) |
Mar 21, 2019 | 20.54 | 21.05 | 20.48 | 20.96 | 12,613,182 | +0.42(+2.05%) |
Mar 20, 2019 | 20.40 | 20.68 | 20.28 | 20.54 | 11,983,802 | +0.18(+0.89%) |
Mar 19, 2019 | 20.21 | 20.61 | 20.14 | 20.36 | 13,841,112 | +0.22(+1.12%) |
Mar 18, 2019 | 20.05 | 20.16 | 19.91 | 20.13 | 10,365,470 | +0.17(+0.83%) |
Mar 15, 2019 | 19.96 | 20.07 | 19.91 | 19.97 | 12,527,814 | -0.12(-0.61%) |
Mar 14, 2019 | 20.07 | 20.17 | 20.02 | 20.09 | 5,160,880 | +0.02(+0.11%) |
Mar 13, 2019 | 20.07 | 20.14 | 19.95 | 20.07 | 6,717,647 | +0.12(+0.62%) |
Mar 12, 2019 | 19.87 | 20.09 | 19.85 | 19.95 | 6,762,833 | +0.12(+0.62%) |
Mar 11, 2019 | 19.61 | 19.87 | 19.61 | 19.82 | 8,300,449 | +0.31(+1.60%) |
Mar 08, 2019 | 19.37 | 19.54 | 19.12 | 19.51 | 7,285,394 | -0.01(-0.04%) |
Mar 07, 2019 | 19.58 | 19.60 | 19.44 | 19.52 | 11,849,816 | -0.02(-0.11%) |
Mar 06, 2019 | 19.53 | 19.61 | 19.38 | 19.54 | 8,460,191 | -0.06(-0.33%) |
Mar 05, 2019 | 19.60 | 19.63 | 19.39 | 19.60 | 7,690,160 | +0.03(+0.15%) |
Mar 04, 2019 | 19.63 | 19.68 | 19.31 | 19.58 | 10,161,234 | -0.02(-0.11%) |
Mar 01, 2019 | 19.13 | 19.60 | 19.11 | 19.60 | 15,285,419 | +0.53(+2.77%) |
Feb 28, 2019 | 19.37 | 19.38 | 19.03 | 19.07 | 12,091,129 | -0.29(-1.48%) |
Feb 27, 2019 | 19.29 | 19.43 | 19.10 | 19.35 | 6,480,784 | +0.09(+0.45%) |
Feb 26, 2019 | 19.58 | 19.68 | 19.25 | 19.27 | 10,180,814 | -0.27(-1.39%) |
Feb 25, 2019 | 19.32 | 19.57 | 19.32 | 19.54 | 9,147,399 | +0.17(+0.88%) |
Feb 22, 2019 | 19.47 | 19.56 | 19.34 | 19.37 | 9,373,725 | +0.04(+0.19%) |
Feb 21, 2019 | 19.50 | 19.53 | 19.23 | 19.33 | 10,660,652 | -0.21(-1.06%) |
Feb 20, 2019 | 19.61 | 19.67 | 19.50 | 19.54 | 7,502,744 | -0.05(-0.26%) |
Feb 19, 2019 | 19.42 | 19.71 | 19.37 | 19.59 | 9,989,497 | +0.11(+0.55%) |
Feb 15, 2019 | 19.43 | 19.60 | 19.33 | 19.48 | 15,559,050 | +0.29(+1.53%) |
Feb 14, 2019 | 19.13 | 19.30 | 18.98 | 19.19 | 15,407,677 | -0.12(-0.63%) |
Feb 13, 2019 | 19.20 | 19.48 | 19.19 | 19.31 | 12,919,330 | +0.21(+1.12%) |
Feb 12, 2019 | 19.30 | 19.33 | 18.98 | 19.10 | 14,121,856 | +0.01(+0.04%) |
Feb 11, 2019 | 19.11 | 19.17 | 19.00 | 19.09 | 13,672,149 | -0.11(-0.60%) |
Feb 08, 2019 | 19.03 | 19.21 | 18.73 | 19.20 | 10,857,212 | +0.14(+0.75%) |
Feb 07, 2019 | 19.23 | 19.31 | 18.84 | 19.06 | 9,413,980 | -0.27(-1.40%) |
Feb 06, 2019 | 19.40 | 19.53 | 19.30 | 19.33 | 8,234,538 | -0.21(-1.06%) |
Feb 05, 2019 | 19.47 | 19.60 | 19.41 | 19.54 | 7,092,884 | -0.01(-0.07%) |
Feb 04, 2019 | 19.47 | 19.56 | 19.28 | 19.55 | 7,489,588 | -0.04(-0.22%) |