Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.90 | 22.16 | 21.84 | 22.03 | 3,508,456 | +0.15(+0.67%) |
Apr 29, 2019 | 21.67 | 21.89 | 21.64 | 21.88 | 2,347,835 | +0.16(+0.75%) |
Apr 26, 2019 | 21.20 | 21.80 | 21.19 | 21.72 | 3,361,080 | +0.64(+3.03%) |
Apr 25, 2019 | 21.07 | 21.11 | 20.81 | 21.08 | 3,255,139 | -0.09(-0.42%) |
Apr 24, 2019 | 21.33 | 21.34 | 20.94 | 21.17 | 3,768,823 | -0.13(-0.61%) |
Apr 23, 2019 | 21.66 | 21.66 | 21.08 | 21.30 | 5,470,280 | -0.32(-1.50%) |
Apr 22, 2019 | 21.80 | 21.87 | 21.61 | 21.62 | 1,950,831 | -0.23(-1.07%) |
Apr 18, 2019 | 21.51 | 21.87 | 21.46 | 21.86 | 2,532,914 | +0.32(+1.47%) |
Apr 17, 2019 | 21.48 | 21.60 | 21.30 | 21.54 | 2,344,475 | +0.10(+0.45%) |
Apr 16, 2019 | 21.14 | 21.47 | 21.11 | 21.45 | 2,488,436 | +0.35(+1.65%) |
Apr 15, 2019 | 20.96 | 21.17 | 20.87 | 21.10 | 2,382,344 | +0.22(+1.05%) |
Apr 12, 2019 | 20.56 | 20.90 | 20.48 | 20.88 | 2,693,977 | +0.45(+2.22%) |
Apr 11, 2019 | 20.36 | 20.64 | 20.36 | 20.43 | 3,367,918 | +0.13(+0.64%) |
Apr 10, 2019 | 20.06 | 20.31 | 20.06 | 20.30 | 2,170,679 | +0.23(+1.13%) |
Apr 09, 2019 | 20.35 | 20.35 | 20.04 | 20.07 | 2,335,243 | -0.30(-1.47%) |
Apr 08, 2019 | 20.15 | 20.40 | 20.06 | 20.37 | 2,293,638 | +0.19(+0.92%) |
Apr 05, 2019 | 20.06 | 20.32 | 20.05 | 20.18 | 3,103,799 | +0.14(+0.69%) |
Apr 04, 2019 | 19.84 | 20.19 | 19.84 | 20.05 | 2,730,961 | +0.29(+1.48%) |
Apr 03, 2019 | 19.88 | 19.99 | 19.73 | 19.75 | 3,281,400 | -0.03(-0.16%) |
Apr 02, 2019 | 19.76 | 19.83 | 19.57 | 19.79 | 3,275,284 | +0.09(+0.45%) |
Apr 01, 2019 | 19.46 | 19.74 | 19.39 | 19.70 | 5,332,152 | +0.32(+1.63%) |
Mar 29, 2019 | 19.58 | 19.58 | 19.29 | 19.38 | 3,515,844 | -0.14(-0.71%) |
Mar 28, 2019 | 19.84 | 19.90 | 19.52 | 19.52 | 2,803,047 | -0.24(-1.23%) |
Mar 27, 2019 | 19.70 | 19.81 | 19.52 | 19.76 | 2,586,001 | +0.10(+0.49%) |
Mar 26, 2019 | 19.44 | 19.69 | 19.32 | 19.67 | 2,806,491 | +0.30(+1.55%) |
Mar 25, 2019 | 19.49 | 19.56 | 19.35 | 19.37 | 2,623,882 | -0.17(-0.87%) |
Mar 22, 2019 | 19.55 | 19.71 | 19.53 | 19.54 | 3,140,606 | -0.09(-0.45%) |
Mar 21, 2019 | 19.29 | 19.65 | 19.21 | 19.63 | 3,478,126 | +0.36(+1.85%) |
Mar 20, 2019 | 19.68 | 19.71 | 19.18 | 19.27 | 4,009,890 | -0.34(-1.73%) |
Mar 19, 2019 | 19.73 | 19.85 | 19.58 | 19.61 | 3,028,716 | -0.08(-0.41%) |
Mar 18, 2019 | 19.75 | 19.80 | 19.46 | 19.69 | 2,985,805 | -0.02(-0.12%) |
Mar 15, 2019 | 19.55 | 19.84 | 19.55 | 19.71 | 6,416,585 | +0.28(+1.46%) |
Mar 14, 2019 | 19.40 | 19.63 | 19.29 | 19.43 | 4,370,511 | +0.03(+0.17%) |
Mar 13, 2019 | 19.40 | 19.52 | 19.18 | 19.40 | 5,112,361 | +0.06(+0.33%) |
Mar 12, 2019 | 19.97 | 19.97 | 19.06 | 19.33 | 6,224,241 | -0.59(-2.98%) |
Mar 11, 2019 | 20.03 | 20.03 | 19.70 | 19.93 | 3,758,342 | -0.06(-0.32%) |
Mar 08, 2019 | 19.25 | 20.01 | 19.20 | 19.99 | 5,331,135 | +0.63(+3.27%) |
Mar 07, 2019 | 18.85 | 19.86 | 18.85 | 19.36 | 8,609,444 | +0.50(+2.68%) |
Mar 06, 2019 | 19.20 | 19.29 | 18.85 | 18.85 | 6,733,926 | -0.29(-1.51%) |
Mar 05, 2019 | 19.21 | 19.26 | 19.05 | 19.14 | 6,833,027 | -0.03(-0.17%) |
Mar 04, 2019 | 19.37 | 19.38 | 19.16 | 19.17 | 3,508,561 | -0.17(-0.87%) |
Mar 01, 2019 | 19.39 | 19.63 | 19.34 | 19.34 | 4,081,126 | -0.01(-0.04%) |
Feb 28, 2019 | 19.43 | 19.43 | 19.17 | 19.35 | 5,014,420 | -0.14(-0.70%) |
Feb 27, 2019 | 19.43 | 19.82 | 19.43 | 19.49 | 3,273,573 | +0.04(+0.21%) |
Feb 26, 2019 | 19.37 | 19.56 | 19.32 | 19.45 | 2,275,543 | +0.02(+0.08%) |
Feb 25, 2019 | 20.35 | 20.44 | 19.41 | 19.43 | 4,859,491 | -0.67(-3.31%) |
Feb 22, 2019 | 19.76 | 20.23 | 19.75 | 20.10 | 3,880,570 | +0.41(+2.08%) |
Feb 21, 2019 | 19.22 | 19.79 | 19.18 | 19.69 | 4,147,086 | +0.54(+2.80%) |
Feb 20, 2019 | 19.33 | 19.48 | 19.10 | 19.15 | 4,741,563 | -0.25(-1.28%) |
Feb 19, 2019 | 19.33 | 19.42 | 19.22 | 19.40 | 4,079,239 | +0.09(+0.46%) |
Feb 15, 2019 | 19.43 | 19.46 | 19.18 | 19.31 | 3,811,305 | -0.08(-0.41%) |
Feb 14, 2019 | 19.32 | 19.72 | 19.31 | 19.39 | 3,054,341 | -0.04(-0.21%) |
Feb 13, 2019 | 19.38 | 19.54 | 19.24 | 19.43 | 2,920,449 | +0.14(+0.75%) |
Feb 12, 2019 | 19.23 | 19.37 | 19.17 | 19.29 | 2,393,655 | +0.10(+0.54%) |
Feb 11, 2019 | 19.15 | 19.31 | 19.09 | 19.18 | 2,935,152 | +0.02(+0.13%) |
Feb 08, 2019 | 19.06 | 19.25 | 19.06 | 19.16 | 3,131,139 | -0.06(-0.29%) |
Feb 07, 2019 | 19.13 | 19.24 | 19.09 | 19.21 | 3,730,629 | -0.02(-0.13%) |
Feb 06, 2019 | 19.13 | 19.25 | 18.96 | 19.24 | 2,930,847 | +0.06(+0.33%) |
Feb 05, 2019 | 18.97 | 19.27 | 18.92 | 19.17 | 6,471,810 | +0.25(+1.31%) |
Feb 04, 2019 | 19.20 | 19.22 | 18.79 | 18.93 | 4,114,560 | -0.30(-1.54%) |