Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.77 | 20.79 | 20.54 | 20.63 | 2,678,368 | -0.10(-0.48%) |
Apr 29, 2019 | 20.75 | 20.98 | 20.67 | 20.73 | 3,923,268 | +0.04(+0.18%) |
Apr 26, 2019 | 20.42 | 20.69 | 20.32 | 20.69 | 3,180,935 | +0.24(+1.16%) |
Apr 25, 2019 | 20.60 | 20.63 | 20.29 | 20.45 | 2,494,966 | -0.19(-0.92%) |
Apr 24, 2019 | 20.56 | 20.82 | 20.47 | 20.64 | 3,760,741 | +0.12(+0.61%) |
Apr 23, 2019 | 20.50 | 20.61 | 20.28 | 20.52 | 6,798,068 | +0.07(+0.36%) |
Apr 22, 2019 | 20.58 | 20.62 | 20.40 | 20.44 | 3,305,747 | -0.19(-0.94%) |
Apr 18, 2019 | 20.58 | 20.68 | 20.42 | 20.64 | 4,241,704 | +0.11(+0.53%) |
Apr 17, 2019 | 20.24 | 20.59 | 20.14 | 20.53 | 4,685,937 | +0.29(+1.43%) |
Apr 16, 2019 | 20.82 | 20.82 | 19.86 | 20.24 | 12,036,588 | +0.46(+2.35%) |
Apr 15, 2019 | 19.54 | 19.83 | 19.54 | 19.78 | 5,714,129 | +0.26(+1.31%) |
Apr 12, 2019 | 19.26 | 19.53 | 19.18 | 19.52 | 2,910,952 | +0.37(+1.91%) |
Apr 11, 2019 | 19.13 | 19.18 | 18.98 | 19.16 | 2,613,036 | +0.01(+0.06%) |
Apr 10, 2019 | 19.11 | 19.20 | 19.07 | 19.14 | 2,547,656 | +0.05(+0.29%) |
Apr 09, 2019 | 19.12 | 19.14 | 18.92 | 19.09 | 3,509,248 | -0.14(-0.70%) |
Apr 08, 2019 | 19.17 | 19.30 | 19.03 | 19.22 | 5,065,527 | +0.09(+0.50%) |
Apr 05, 2019 | 19.13 | 19.17 | 19.03 | 19.13 | 7,633,205 | +0.01(+0.06%) |
Apr 04, 2019 | 19.28 | 19.36 | 19.01 | 19.12 | 3,288,220 | -0.23(-1.21%) |
Apr 03, 2019 | 19.32 | 19.43 | 19.21 | 19.35 | 3,528,829 | +0.11(+0.59%) |
Apr 02, 2019 | 19.64 | 19.68 | 19.08 | 19.24 | 8,242,134 | +0.23(+1.21%) |
Apr 01, 2019 | 18.88 | 19.03 | 18.70 | 19.01 | 5,966,071 | +0.27(+1.44%) |
Mar 29, 2019 | 18.37 | 18.77 | 18.33 | 18.74 | 5,399,130 | +0.51(+2.81%) |
Mar 28, 2019 | 18.00 | 18.27 | 17.98 | 18.23 | 3,430,805 | +0.18(+1.01%) |
Mar 27, 2019 | 18.04 | 18.11 | 17.81 | 18.04 | 4,498,043 | +0.06(+0.33%) |
Mar 26, 2019 | 17.94 | 18.04 | 17.86 | 17.99 | 8,309,551 | +0.09(+0.51%) |
Mar 25, 2019 | 17.72 | 17.94 | 17.62 | 17.90 | 4,048,810 | +0.18(+0.99%) |
Mar 22, 2019 | 18.03 | 18.05 | 17.69 | 17.72 | 5,544,801 | -0.44(-2.41%) |
Mar 21, 2019 | 17.62 | 18.24 | 17.62 | 18.16 | 4,905,349 | +0.56(+3.20%) |
Mar 20, 2019 | 17.51 | 17.78 | 17.51 | 17.60 | 4,542,785 | +0.03(+0.19%) |
Mar 19, 2019 | 17.61 | 17.72 | 17.53 | 17.56 | 5,979,590 | -0.05(-0.27%) |
Mar 18, 2019 | 17.71 | 17.77 | 17.56 | 17.61 | 4,235,529 | -0.14(-0.78%) |
Mar 15, 2019 | 17.65 | 17.82 | 17.50 | 17.75 | 7,334,520 | +0.13(+0.74%) |
Mar 14, 2019 | 17.68 | 17.86 | 17.49 | 17.62 | 10,025,125 | -0.20(-1.10%) |
Mar 13, 2019 | 17.37 | 17.81 | 17.35 | 17.81 | 6,754,780 | +0.47(+2.74%) |
Mar 12, 2019 | 17.42 | 17.43 | 17.24 | 17.34 | 3,962,706 | +0.09(+0.53%) |
Mar 11, 2019 | 17.31 | 17.40 | 17.10 | 17.25 | 4,407,359 | -0.11(-0.65%) |
Mar 08, 2019 | 17.45 | 17.49 | 17.24 | 17.36 | 3,987,609 | -0.19(-1.10%) |
Mar 07, 2019 | 17.52 | 17.69 | 17.39 | 17.55 | 4,830,468 | -0.03(-0.16%) |
Mar 06, 2019 | 17.35 | 17.73 | 17.29 | 17.58 | 4,144,733 | +0.15(+0.87%) |
Mar 05, 2019 | 17.16 | 17.61 | 17.16 | 17.43 | 4,332,847 | +0.25(+1.48%) |
Mar 04, 2019 | 17.30 | 17.53 | 17.14 | 17.18 | 3,891,319 | -0.13(-0.73%) |
Mar 01, 2019 | 17.23 | 17.33 | 17.11 | 17.30 | 6,652,175 | +0.21(+1.21%) |
Feb 28, 2019 | 16.77 | 17.38 | 16.68 | 17.10 | 8,210,299 | +0.33(+1.97%) |
Feb 27, 2019 | 16.94 | 16.95 | 16.67 | 16.77 | 7,188,828 | -0.24(-1.41%) |
Feb 26, 2019 | 16.96 | 17.26 | 16.94 | 17.00 | 6,588,952 | +0.07(+0.43%) |
Feb 25, 2019 | 17.15 | 17.39 | 16.88 | 16.93 | 5,665,259 | -0.13(-0.76%) |
Feb 22, 2019 | 17.41 | 17.42 | 17.03 | 17.06 | 6,961,354 | -0.38(-2.18%) |
Feb 21, 2019 | 16.82 | 17.70 | 16.61 | 17.44 | 14,747,110 | +0.50(+2.95%) |
Feb 20, 2019 | 19.59 | 19.60 | 15.71 | 16.94 | 30,623,282 | -2.58(-13.22%) |
Feb 19, 2019 | 19.70 | 19.93 | 19.46 | 19.52 | 3,761,850 | -0.24(-1.21%) |
Feb 15, 2019 | 19.72 | 19.84 | 19.64 | 19.76 | 1,930,644 | +0.12(+0.61%) |
Feb 14, 2019 | 19.40 | 19.76 | 19.40 | 19.64 | 1,538,161 | +0.12(+0.61%) |
Feb 13, 2019 | 19.58 | 19.63 | 19.36 | 19.52 | 2,084,845 | -0.04(-0.20%) |
Feb 12, 2019 | 19.40 | 19.57 | 19.33 | 19.56 | 1,290,553 | +0.28(+1.47%) |
Feb 11, 2019 | 19.18 | 19.34 | 19.05 | 19.28 | 1,472,996 | +0.12(+0.62%) |
Feb 08, 2019 | 18.86 | 19.16 | 18.86 | 19.16 | 2,150,186 | +0.23(+1.23%) |
Feb 07, 2019 | 19.13 | 19.29 | 18.85 | 18.93 | 2,588,244 | -0.28(-1.45%) |
Feb 06, 2019 | 19.27 | 19.34 | 19.12 | 19.21 | 1,476,229 | -0.10(-0.53%) |
Feb 05, 2019 | 19.18 | 19.32 | 19.11 | 19.31 | 1,193,257 | +0.13(+0.70%) |
Feb 04, 2019 | 18.91 | 19.19 | 18.89 | 19.18 | 908,285 | +0.26(+1.36%) |