Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.22 | 23.33 | 22.55 | 22.81 | 4,871,875 | -0.34(-1.45%) |
Apr 29, 2019 | 22.95 | 23.23 | 22.85 | 23.15 | 3,606,333 | +0.23(+1.02%) |
Apr 26, 2019 | 22.39 | 22.95 | 22.32 | 22.92 | 3,400,446 | +0.42(+1.87%) |
Apr 25, 2019 | 22.39 | 22.57 | 22.06 | 22.50 | 2,914,931 | +0.26(+1.18%) |
Apr 24, 2019 | 22.19 | 22.37 | 22.00 | 22.24 | 1,951,272 | +0.05(+0.21%) |
Apr 23, 2019 | 21.87 | 22.31 | 21.49 | 22.19 | 3,290,289 | +0.34(+1.54%) |
Apr 22, 2019 | 22.09 | 22.21 | 21.85 | 21.85 | 2,530,266 | -0.32(-1.43%) |
Apr 18, 2019 | 22.07 | 22.38 | 21.92 | 22.17 | 5,499,870 | +0.27(+1.24%) |
Apr 17, 2019 | 22.39 | 22.42 | 21.78 | 21.90 | 3,087,297 | -0.36(-1.63%) |
Apr 16, 2019 | 21.85 | 22.28 | 21.83 | 22.26 | 4,152,025 | +0.48(+2.18%) |
Apr 15, 2019 | 21.92 | 21.94 | 21.72 | 21.79 | 2,544,635 | +0.01(+0.04%) |
Apr 12, 2019 | 21.73 | 21.96 | 21.69 | 21.78 | 1,977,145 | +0.35(+1.61%) |
Apr 11, 2019 | 21.53 | 21.69 | 21.30 | 21.43 | 1,181,592 | -0.09(-0.43%) |
Apr 10, 2019 | 21.40 | 21.55 | 21.29 | 21.53 | 2,827,827 | +0.16(+0.74%) |
Apr 09, 2019 | 21.94 | 21.94 | 21.35 | 21.37 | 2,558,766 | -0.70(-3.17%) |
Apr 08, 2019 | 22.14 | 22.19 | 21.97 | 22.07 | 1,994,090 | -0.14(-0.63%) |
Apr 05, 2019 | 22.12 | 22.38 | 22.10 | 22.21 | 1,968,679 | +0.14(+0.63%) |
Apr 04, 2019 | 22.02 | 22.12 | 21.84 | 22.07 | 2,536,809 | +0.06(+0.25%) |
Apr 03, 2019 | 21.87 | 22.14 | 21.73 | 22.01 | 3,692,094 | +0.32(+1.46%) |
Apr 02, 2019 | 22.16 | 22.29 | 21.61 | 21.69 | 4,694,050 | -0.82(-3.65%) |
Apr 01, 2019 | 22.13 | 22.61 | 22.02 | 22.52 | 1,908,411 | +0.60(+2.72%) |
Mar 29, 2019 | 21.93 | 22.02 | 21.60 | 21.92 | 2,546,851 | +0.21(+0.99%) |
Mar 28, 2019 | 21.65 | 21.90 | 21.55 | 21.70 | 2,064,408 | +0.04(+0.17%) |
Mar 27, 2019 | 22.11 | 22.43 | 21.62 | 21.67 | 2,011,639 | -0.44(-1.98%) |
Mar 26, 2019 | 22.22 | 22.29 | 21.85 | 22.11 | 2,403,546 | +0.12(+0.55%) |
Mar 25, 2019 | 22.05 | 22.06 | 21.62 | 21.98 | 3,217,296 | -0.09(-0.42%) |
Mar 22, 2019 | 22.67 | 22.78 | 21.93 | 22.08 | 4,027,272 | -0.80(-3.51%) |
Mar 21, 2019 | 22.38 | 23.05 | 22.30 | 22.88 | 2,129,713 | +0.41(+1.83%) |
Mar 20, 2019 | 22.43 | 22.58 | 22.17 | 22.47 | 3,249,184 | -0.12(-0.54%) |
Mar 19, 2019 | 22.97 | 22.97 | 22.45 | 22.59 | 4,319,007 | -0.28(-1.22%) |
Mar 18, 2019 | 22.64 | 22.94 | 22.61 | 22.87 | 2,520,729 | +0.33(+1.45%) |
Mar 15, 2019 | 22.60 | 22.65 | 22.36 | 22.54 | 2,964,164 | +0.02(+0.08%) |
Mar 14, 2019 | 22.25 | 22.78 | 22.10 | 22.53 | 6,244,025 | +0.30(+1.34%) |
Mar 13, 2019 | 21.70 | 22.28 | 21.60 | 22.23 | 3,806,371 | +0.59(+2.72%) |
Mar 12, 2019 | 21.53 | 21.64 | 21.46 | 21.64 | 3,104,225 | +0.21(+1.00%) |
Mar 11, 2019 | 21.00 | 21.47 | 20.95 | 21.42 | 2,535,842 | +0.53(+2.55%) |
Mar 08, 2019 | 20.98 | 21.05 | 20.72 | 20.89 | 3,772,534 | -0.31(-1.45%) |
Mar 07, 2019 | 21.25 | 21.25 | 20.91 | 21.20 | 4,391,771 | -0.05(-0.22%) |
Mar 06, 2019 | 21.35 | 21.51 | 21.14 | 21.25 | 4,828,109 | -0.09(-0.44%) |
Mar 05, 2019 | 21.53 | 21.58 | 21.27 | 21.34 | 5,265,545 | -0.20(-0.91%) |
Mar 04, 2019 | 21.11 | 21.68 | 21.07 | 21.54 | 9,837,813 | +0.49(+2.30%) |
Mar 01, 2019 | 20.96 | 21.40 | 20.96 | 21.05 | 5,280,283 | +0.31(+1.48%) |
Feb 28, 2019 | 21.20 | 21.32 | 20.72 | 20.74 | 23,136,524 | -0.56(-2.63%) |
Feb 27, 2019 | 21.27 | 21.30 | 20.85 | 21.30 | 6,004,399 | +0.04(+0.18%) |
Feb 26, 2019 | 21.12 | 21.37 | 20.83 | 21.27 | 7,510,900 | +0.00(+0.00%) |
Feb 25, 2019 | 21.86 | 22.11 | 21.22 | 21.27 | 5,734,382 | -0.52(-2.40%) |
Feb 22, 2019 | 22.12 | 22.33 | 21.43 | 21.79 | 5,442,321 | -0.29(-1.31%) |
Feb 21, 2019 | 22.07 | 22.12 | 21.83 | 22.08 | 4,191,911 | +0.01(+0.04%) |
Feb 20, 2019 | 22.04 | 22.33 | 21.87 | 22.07 | 4,945,116 | -0.05(-0.21%) |
Feb 19, 2019 | 21.89 | 22.17 | 21.57 | 22.11 | 4,688,613 | +0.16(+0.72%) |
Feb 15, 2019 | 22.06 | 22.11 | 21.88 | 21.96 | 3,067,796 | +0.13(+0.60%) |
Feb 14, 2019 | 21.88 | 22.04 | 21.62 | 21.83 | 7,282,851 | -0.10(-0.47%) |
Feb 13, 2019 | 22.14 | 22.29 | 21.72 | 21.93 | 3,676,806 | -0.10(-0.47%) |
Feb 12, 2019 | 21.91 | 22.23 | 21.91 | 22.03 | 5,300,849 | +0.16(+0.73%) |
Feb 11, 2019 | 21.64 | 21.93 | 21.59 | 21.87 | 3,898,392 | +0.25(+1.17%) |
Feb 08, 2019 | 21.40 | 21.62 | 21.14 | 21.62 | 4,347,170 | +0.04(+0.19%) |
Feb 07, 2019 | 21.41 | 21.59 | 20.59 | 21.58 | 6,193,529 | +0.01(+0.04%) |
Feb 06, 2019 | 21.90 | 22.08 | 21.48 | 21.57 | 3,824,580 | -0.46(-2.11%) |
Feb 05, 2019 | 22.00 | 22.07 | 21.53 | 22.03 | 4,582,170 | +0.03(+0.13%) |
Feb 04, 2019 | 21.94 | 22.08 | 21.51 | 22.01 | 3,953,388 | +0.21(+0.98%) |