Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.86 | 23.88 | 23.33 | 23.74 | 3,990,754 | -0.15(-0.61%) |
Apr 29, 2019 | 23.22 | 24.11 | 23.21 | 23.88 | 4,716,601 | +0.60(+2.57%) |
Apr 26, 2019 | 23.80 | 24.16 | 23.23 | 23.28 | 7,916,440 | -0.74(-3.09%) |
Apr 25, 2019 | 24.42 | 24.47 | 24.01 | 24.03 | 7,925,288 | -0.52(-2.12%) |
Apr 24, 2019 | 24.21 | 24.59 | 24.15 | 24.55 | 5,219,543 | +0.31(+1.27%) |
Apr 23, 2019 | 23.91 | 24.27 | 23.88 | 24.24 | 3,814,147 | +0.38(+1.61%) |
Apr 22, 2019 | 23.92 | 23.97 | 23.76 | 23.86 | 2,964,517 | -0.09(-0.36%) |
Apr 18, 2019 | 23.80 | 24.02 | 23.78 | 23.94 | 3,551,319 | +0.10(+0.43%) |
Apr 17, 2019 | 23.97 | 24.04 | 23.78 | 23.84 | 3,186,896 | -0.03(-0.14%) |
Apr 16, 2019 | 23.62 | 23.96 | 23.57 | 23.87 | 2,567,522 | +0.28(+1.20%) |
Apr 15, 2019 | 23.80 | 23.89 | 23.49 | 23.59 | 3,104,766 | -0.17(-0.72%) |
Apr 12, 2019 | 23.65 | 23.77 | 23.56 | 23.76 | 1,922,544 | +0.25(+1.05%) |
Apr 11, 2019 | 23.54 | 23.59 | 23.40 | 23.51 | 1,654,182 | +0.02(+0.07%) |
Apr 10, 2019 | 23.30 | 23.54 | 23.19 | 23.50 | 2,775,407 | +0.26(+1.10%) |
Apr 09, 2019 | 23.18 | 23.28 | 22.98 | 23.24 | 3,090,034 | -0.13(-0.55%) |
Apr 08, 2019 | 23.11 | 23.39 | 22.93 | 23.37 | 3,045,245 | +0.26(+1.15%) |
Apr 05, 2019 | 22.90 | 23.22 | 22.80 | 23.10 | 2,816,369 | +0.09(+0.41%) |
Apr 04, 2019 | 23.33 | 23.38 | 22.91 | 23.01 | 2,318,322 | -0.27(-1.18%) |
Apr 03, 2019 | 23.38 | 23.47 | 23.17 | 23.28 | 4,968,622 | +0.09(+0.41%) |
Apr 02, 2019 | 23.29 | 23.49 | 23.08 | 23.19 | 3,783,847 | -0.06(-0.26%) |
Apr 01, 2019 | 22.92 | 23.28 | 22.87 | 23.25 | 5,007,186 | +0.62(+2.76%) |
Mar 29, 2019 | 22.40 | 22.66 | 22.37 | 22.63 | 2,920,376 | +0.42(+1.89%) |
Mar 28, 2019 | 22.26 | 22.43 | 22.15 | 22.21 | 2,200,680 | +0.03(+0.15%) |
Mar 27, 2019 | 22.30 | 22.52 | 21.52 | 22.17 | 2,619,519 | -0.13(-0.57%) |
Mar 26, 2019 | 22.27 | 22.44 | 22.10 | 22.30 | 3,155,381 | +0.12(+0.54%) |
Mar 25, 2019 | 22.41 | 22.51 | 22.07 | 22.18 | 2,635,512 | -0.32(-1.41%) |
Mar 22, 2019 | 22.74 | 22.97 | 22.50 | 22.50 | 4,284,045 | -0.39(-1.72%) |
Mar 21, 2019 | 22.43 | 22.99 | 22.42 | 22.89 | 3,549,505 | +0.48(+2.14%) |
Mar 20, 2019 | 22.51 | 22.54 | 22.20 | 22.41 | 4,469,860 | +0.02(+0.08%) |
Mar 19, 2019 | 22.45 | 22.70 | 22.38 | 22.39 | 4,069,942 | -0.14(-0.61%) |
Mar 18, 2019 | 22.69 | 22.98 | 22.46 | 22.53 | 6,776,618 | -0.41(-1.79%) |
Mar 15, 2019 | 22.81 | 23.14 | 22.80 | 22.94 | 8,874,963 | +0.12(+0.52%) |
Mar 14, 2019 | 22.60 | 22.92 | 22.59 | 22.82 | 4,528,492 | +0.21(+0.91%) |
Mar 13, 2019 | 22.57 | 22.80 | 22.47 | 22.62 | 3,492,276 | +0.15(+0.69%) |
Mar 12, 2019 | 22.41 | 22.60 | 22.29 | 22.46 | 3,880,340 | +0.09(+0.42%) |
Mar 11, 2019 | 22.04 | 22.51 | 22.04 | 22.37 | 5,980,916 | +0.41(+1.87%) |
Mar 08, 2019 | 22.00 | 22.23 | 21.91 | 21.96 | 5,093,285 | -0.22(-1.00%) |
Mar 07, 2019 | 22.69 | 22.69 | 22.14 | 22.18 | 3,726,668 | -0.54(-2.37%) |
Mar 06, 2019 | 22.72 | 22.80 | 22.43 | 22.72 | 3,248,569 | +0.03(+0.11%) |
Mar 05, 2019 | 23.10 | 23.16 | 22.69 | 22.69 | 3,808,290 | -0.38(-1.67%) |
Mar 04, 2019 | 23.17 | 23.34 | 22.80 | 23.08 | 4,372,461 | -0.03(-0.11%) |
Mar 01, 2019 | 23.32 | 23.32 | 23.04 | 23.10 | 5,019,345 | -0.04(-0.18%) |
Feb 28, 2019 | 23.30 | 23.35 | 23.14 | 23.15 | 2,978,833 | -0.16(-0.70%) |
Feb 27, 2019 | 23.28 | 23.42 | 23.24 | 23.31 | 3,348,115 | -0.09(-0.40%) |
Feb 26, 2019 | 23.33 | 23.61 | 23.22 | 23.40 | 5,020,139 | -0.03(-0.11%) |
Feb 25, 2019 | 23.52 | 23.58 | 23.34 | 23.43 | 3,270,871 | -0.01(-0.04%) |
Feb 22, 2019 | 23.26 | 23.44 | 23.12 | 23.44 | 3,015,885 | +0.31(+1.36%) |
Feb 21, 2019 | 23.05 | 23.22 | 22.91 | 23.12 | 4,805,483 | +0.04(+0.18%) |
Feb 20, 2019 | 23.10 | 23.16 | 22.97 | 23.08 | 3,658,995 | +0.03(+0.15%) |
Feb 19, 2019 | 22.95 | 23.19 | 22.86 | 23.05 | 4,977,319 | +0.03(+0.11%) |
Feb 15, 2019 | 23.12 | 23.14 | 22.93 | 23.02 | 4,261,233 | +0.14(+0.59%) |
Feb 14, 2019 | 22.71 | 23.03 | 22.64 | 22.88 | 3,482,466 | +0.20(+0.86%) |
Feb 13, 2019 | 22.67 | 22.79 | 22.48 | 22.69 | 4,476,299 | +0.09(+0.41%) |
Feb 12, 2019 | 22.40 | 22.66 | 22.34 | 22.60 | 4,073,315 | +0.38(+1.72%) |
Feb 11, 2019 | 22.26 | 22.30 | 22.13 | 22.21 | 2,275,446 | +0.07(+0.31%) |
Feb 08, 2019 | 22.01 | 22.18 | 21.90 | 22.15 | 3,186,824 | +0.10(+0.46%) |
Feb 07, 2019 | 21.99 | 22.06 | 21.76 | 22.04 | 5,165,594 | -0.13(-0.57%) |
Feb 06, 2019 | 22.09 | 22.20 | 21.97 | 22.17 | 4,579,268 | +0.05(+0.23%) |
Feb 05, 2019 | 22.11 | 22.23 | 22.04 | 22.12 | 5,064,808 | +0.04(+0.19%) |
Feb 04, 2019 | 21.85 | 22.12 | 21.82 | 22.08 | 5,431,846 | +0.17(+0.78%) |