Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.88 | 22.01 | 21.27 | 21.67 | 2,401,661 | -0.35(-1.59%) |
Apr 29, 2019 | 22.10 | 22.27 | 21.85 | 22.02 | 1,181,047 | -0.09(-0.41%) |
Apr 26, 2019 | 21.96 | 22.18 | 21.48 | 22.11 | 1,614,600 | +0.24(+1.10%) |
Apr 25, 2019 | 22.19 | 22.25 | 21.72 | 21.87 | 1,245,186 | -0.24(-1.09%) |
Apr 24, 2019 | 22.03 | 22.37 | 21.80 | 22.11 | 1,269,220 | +0.08(+0.36%) |
Apr 23, 2019 | 21.26 | 22.24 | 21.26 | 22.03 | 2,672,318 | +0.75(+3.52%) |
Apr 22, 2019 | 21.19 | 21.42 | 21.07 | 21.28 | 1,777,941 | +0.06(+0.28%) |
Apr 18, 2019 | 21.33 | 21.71 | 21.10 | 21.22 | 1,660,500 | -0.07(-0.33%) |
Apr 17, 2019 | 21.28 | 21.52 | 21.01 | 21.29 | 1,734,552 | +0.15(+0.71%) |
Apr 16, 2019 | 20.97 | 21.25 | 20.85 | 21.14 | 1,537,211 | +0.22(+1.05%) |
Apr 15, 2019 | 21.42 | 21.55 | 20.75 | 20.92 | 1,700,653 | -0.30(-1.41%) |
Apr 12, 2019 | 21.12 | 21.49 | 21.09 | 21.22 | 1,452,000 | +0.13(+0.62%) |
Apr 11, 2019 | 21.16 | 21.38 | 21.02 | 21.09 | 1,050,156 | -0.01(-0.05%) |
Apr 10, 2019 | 20.73 | 21.23 | 20.73 | 21.10 | 1,205,149 | +0.41(+1.98%) |
Apr 09, 2019 | 21.11 | 21.11 | 20.57 | 20.69 | 1,720,753 | -0.55(-2.59%) |
Apr 08, 2019 | 21.26 | 21.49 | 20.98 | 21.24 | 846,672 | -0.13(-0.61%) |
Apr 05, 2019 | 20.94 | 21.53 | 20.94 | 21.37 | 1,074,400 | +0.49(+2.35%) |
Apr 04, 2019 | 21.00 | 21.16 | 20.81 | 20.88 | 1,201,139 | -0.11(-0.52%) |
Apr 03, 2019 | 21.04 | 21.38 | 20.89 | 20.99 | 1,468,678 | +0.19(+0.91%) |
Apr 02, 2019 | 20.55 | 21.17 | 20.45 | 20.80 | 1,922,376 | +0.35(+1.71%) |
Apr 01, 2019 | 20.38 | 20.84 | 20.25 | 20.45 | 1,923,813 | +0.35(+1.74%) |
Mar 29, 2019 | 20.01 | 20.36 | 19.87 | 20.10 | 2,727,000 | +0.31(+1.57%) |
Mar 28, 2019 | 19.77 | 20.33 | 19.45 | 19.79 | 1,885,859 | +0.07(+0.35%) |
Mar 27, 2019 | 20.04 | 20.04 | 19.48 | 19.72 | 1,938,264 | -0.27(-1.35%) |
Mar 26, 2019 | 19.83 | 20.38 | 19.76 | 19.99 | 1,775,552 | -0.02(-0.10%) |
Mar 25, 2019 | 20.19 | 20.33 | 19.84 | 20.01 | 1,418,470 | -0.18(-0.89%) |
Mar 22, 2019 | 20.78 | 20.88 | 20.19 | 20.19 | 2,642,600 | -0.85(-4.04%) |
Mar 21, 2019 | 21.26 | 21.53 | 20.98 | 21.04 | 2,579,436 | -0.39(-1.82%) |
Mar 20, 2019 | 22.11 | 22.11 | 21.26 | 21.43 | 2,489,205 | -0.77(-3.47%) |
Mar 19, 2019 | 22.29 | 22.59 | 22.11 | 22.20 | 1,278,728 | -0.02(-0.09%) |
Mar 18, 2019 | 22.17 | 22.37 | 21.86 | 22.22 | 1,241,461 | +0.10(+0.45%) |
Mar 15, 2019 | 21.92 | 22.63 | 21.75 | 22.12 | 2,226,000 | +0.26(+1.19%) |
Mar 14, 2019 | 22.70 | 22.70 | 21.79 | 21.86 | 1,995,782 | -0.76(-3.36%) |
Mar 13, 2019 | 22.76 | 23.04 | 22.50 | 22.62 | 1,094,163 | +0.01(+0.04%) |
Mar 12, 2019 | 23.37 | 23.37 | 22.58 | 22.61 | 1,429,017 | -0.66(-2.84%) |
Mar 11, 2019 | 22.84 | 23.40 | 22.65 | 23.27 | 941,068 | +0.50(+2.20%) |
Mar 08, 2019 | 22.63 | 22.90 | 22.52 | 22.77 | 1,209,900 | -0.13(-0.57%) |
Mar 07, 2019 | 23.15 | 23.30 | 22.58 | 22.90 | 2,004,763 | -0.32(-1.38%) |
Mar 06, 2019 | 23.44 | 23.80 | 23.18 | 23.22 | 1,510,483 | -0.22(-0.94%) |
Mar 05, 2019 | 23.97 | 23.97 | 23.16 | 23.44 | 2,682,166 | -0.46(-1.92%) |
Mar 04, 2019 | 25.07 | 25.15 | 23.72 | 23.90 | 2,696,961 | -1.15(-4.59%) |
Mar 01, 2019 | 25.11 | 25.21 | 24.73 | 25.05 | 1,341,300 | +0.20(+0.80%) |
Feb 28, 2019 | 25.34 | 25.41 | 24.79 | 24.85 | 1,363,195 | -0.53(-2.09%) |
Feb 27, 2019 | 25.07 | 25.42 | 24.77 | 25.38 | 1,350,231 | +0.22(+0.87%) |
Feb 26, 2019 | 25.09 | 25.50 | 25.00 | 25.16 | 1,072,580 | -0.03(-0.12%) |
Feb 25, 2019 | 25.37 | 25.53 | 25.00 | 25.19 | 1,113,457 | +0.05(+0.20%) |
Feb 22, 2019 | 24.35 | 25.18 | 24.12 | 25.14 | 1,934,600 | +1.06(+4.40%) |
Feb 21, 2019 | 24.27 | 24.54 | 23.97 | 24.08 | 1,122,331 | -0.18(-0.74%) |
Feb 20, 2019 | 24.60 | 24.99 | 24.12 | 24.26 | 1,474,248 | -0.29(-1.18%) |
Feb 19, 2019 | 24.40 | 24.71 | 24.30 | 24.55 | 1,439,629 | +0.14(+0.57%) |
Feb 15, 2019 | 24.60 | 25.00 | 24.32 | 24.41 | 1,673,000 | -0.07(-0.29%) |
Feb 14, 2019 | 24.45 | 24.83 | 23.88 | 24.48 | 1,198,360 | -0.07(-0.29%) |
Feb 13, 2019 | 24.96 | 25.04 | 24.49 | 24.55 | 2,117,200 | -0.37(-1.48%) |
Feb 12, 2019 | 25.43 | 25.61 | 24.77 | 24.92 | 1,702,321 | -0.26(-1.03%) |
Feb 11, 2019 | 24.93 | 25.31 | 24.41 | 25.18 | 1,908,114 | +0.13(+0.52%) |
Feb 08, 2019 | 25.51 | 25.78 | 24.79 | 25.05 | 2,226,400 | -0.70(-2.72%) |
Feb 07, 2019 | 25.84 | 26.45 | 24.56 | 25.75 | 2,514,483 | -0.09(-0.35%) |
Feb 06, 2019 | 25.38 | 26.05 | 25.24 | 25.84 | 2,640,727 | +0.43(+1.69%) |
Feb 05, 2019 | 24.97 | 25.50 | 24.93 | 25.41 | 2,304,333 | +0.53(+2.13%) |
Feb 04, 2019 | 25.00 | 25.28 | 24.77 | 24.88 | 1,857,314 | +0.04(+0.16%) |