Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.26 | 23.37 | 22.59 | 22.85 | 4,863,534 | -0.34(-1.45%) |
Apr 29, 2019 | 22.98 | 23.27 | 22.89 | 23.19 | 3,600,159 | +0.23(+1.02%) |
Apr 26, 2019 | 22.43 | 22.98 | 22.36 | 22.96 | 3,394,624 | +0.42(+1.87%) |
Apr 25, 2019 | 22.43 | 22.61 | 22.10 | 22.54 | 2,909,941 | +0.26(+1.17%) |
Apr 24, 2019 | 22.23 | 22.41 | 22.04 | 22.27 | 1,947,931 | +0.05(+0.21%) |
Apr 23, 2019 | 21.91 | 22.35 | 21.53 | 22.23 | 3,284,656 | +0.34(+1.54%) |
Apr 22, 2019 | 22.12 | 22.25 | 21.89 | 21.89 | 2,525,934 | -0.32(-1.43%) |
Apr 18, 2019 | 22.11 | 22.41 | 21.96 | 22.21 | 5,490,455 | +0.27(+1.24%) |
Apr 17, 2019 | 22.43 | 22.46 | 21.82 | 21.94 | 3,082,012 | -0.36(-1.63%) |
Apr 16, 2019 | 21.89 | 22.32 | 21.87 | 22.30 | 4,144,917 | +0.48(+2.18%) |
Apr 15, 2019 | 21.96 | 21.98 | 21.76 | 21.83 | 2,540,279 | +0.01(+0.04%) |
Apr 12, 2019 | 21.77 | 21.99 | 21.73 | 21.82 | 1,973,760 | +0.35(+1.61%) |
Apr 11, 2019 | 21.56 | 21.73 | 21.33 | 21.47 | 1,179,569 | -0.09(-0.43%) |
Apr 10, 2019 | 21.43 | 21.59 | 21.33 | 21.56 | 2,822,986 | +0.16(+0.74%) |
Apr 09, 2019 | 21.98 | 21.98 | 21.39 | 21.40 | 2,554,386 | -0.70(-3.17%) |
Apr 08, 2019 | 22.18 | 22.23 | 22.00 | 22.11 | 1,990,676 | -0.14(-0.63%) |
Apr 05, 2019 | 22.16 | 22.41 | 22.13 | 22.25 | 1,965,309 | +0.14(+0.63%) |
Apr 04, 2019 | 22.06 | 22.16 | 21.88 | 22.11 | 2,532,466 | +0.06(+0.25%) |
Apr 03, 2019 | 21.91 | 22.18 | 21.76 | 22.05 | 3,685,774 | +0.32(+1.46%) |
Apr 02, 2019 | 22.20 | 22.33 | 21.65 | 21.73 | 4,686,014 | -0.82(-3.65%) |
Apr 01, 2019 | 22.17 | 22.65 | 22.06 | 22.55 | 1,905,144 | +0.60(+2.72%) |
Mar 29, 2019 | 21.97 | 22.06 | 21.64 | 21.96 | 2,542,491 | +0.21(+0.99%) |
Mar 28, 2019 | 21.69 | 21.94 | 21.59 | 21.74 | 2,060,874 | +0.04(+0.17%) |
Mar 27, 2019 | 22.14 | 22.47 | 21.66 | 21.70 | 2,008,196 | -0.44(-1.98%) |
Mar 26, 2019 | 22.26 | 22.33 | 21.89 | 22.14 | 2,399,431 | +0.12(+0.55%) |
Mar 25, 2019 | 22.09 | 22.10 | 21.66 | 22.02 | 3,211,788 | -0.09(-0.42%) |
Mar 22, 2019 | 22.70 | 22.82 | 21.97 | 22.12 | 4,020,378 | -0.80(-3.51%) |
Mar 21, 2019 | 22.41 | 23.09 | 22.34 | 22.92 | 2,126,067 | +0.41(+1.83%) |
Mar 20, 2019 | 22.47 | 22.62 | 22.21 | 22.51 | 3,243,622 | -0.12(-0.54%) |
Mar 19, 2019 | 23.01 | 23.01 | 22.49 | 22.63 | 4,311,613 | -0.28(-1.22%) |
Mar 18, 2019 | 22.68 | 22.98 | 22.65 | 22.91 | 2,516,414 | +0.33(+1.45%) |
Mar 15, 2019 | 22.64 | 22.69 | 22.40 | 22.58 | 2,959,090 | +0.02(+0.08%) |
Mar 14, 2019 | 22.28 | 22.82 | 22.13 | 22.56 | 6,233,335 | +0.30(+1.34%) |
Mar 13, 2019 | 21.74 | 22.32 | 21.64 | 22.26 | 3,799,855 | +0.59(+2.72%) |
Mar 12, 2019 | 21.56 | 21.68 | 21.50 | 21.68 | 3,098,911 | +0.21(+1.00%) |
Mar 11, 2019 | 21.03 | 21.51 | 20.98 | 21.46 | 2,531,501 | +0.53(+2.55%) |
Mar 08, 2019 | 21.01 | 21.09 | 20.75 | 20.93 | 3,766,075 | -0.31(-1.45%) |
Mar 07, 2019 | 21.28 | 21.28 | 20.94 | 21.24 | 4,384,252 | -0.05(-0.22%) |
Mar 06, 2019 | 21.39 | 21.55 | 21.18 | 21.28 | 4,819,844 | -0.09(-0.44%) |
Mar 05, 2019 | 21.56 | 21.62 | 21.31 | 21.38 | 5,256,531 | -0.20(-0.91%) |
Mar 04, 2019 | 21.14 | 21.71 | 21.11 | 21.57 | 9,820,971 | +0.49(+2.31%) |
Mar 01, 2019 | 20.99 | 21.43 | 20.99 | 21.09 | 5,271,243 | +0.31(+1.48%) |
Feb 28, 2019 | 21.24 | 21.36 | 20.76 | 20.78 | 23,096,914 | -0.56(-2.63%) |
Feb 27, 2019 | 21.30 | 21.34 | 20.88 | 21.34 | 5,994,119 | +0.04(+0.18%) |
Feb 26, 2019 | 21.15 | 21.40 | 20.86 | 21.30 | 7,498,042 | +0.00(+0.00%) |
Feb 25, 2019 | 21.90 | 22.15 | 21.26 | 21.30 | 5,724,565 | -0.52(-2.40%) |
Feb 22, 2019 | 22.16 | 22.37 | 21.47 | 21.83 | 5,433,004 | -0.29(-1.31%) |
Feb 21, 2019 | 22.11 | 22.16 | 21.86 | 22.12 | 4,184,734 | +0.01(+0.04%) |
Feb 20, 2019 | 22.08 | 22.37 | 21.91 | 22.11 | 4,936,651 | -0.05(-0.21%) |
Feb 19, 2019 | 21.93 | 22.21 | 21.61 | 22.15 | 4,680,586 | +0.16(+0.72%) |
Feb 15, 2019 | 22.10 | 22.15 | 21.92 | 21.99 | 3,062,544 | +0.13(+0.60%) |
Feb 14, 2019 | 21.92 | 22.08 | 21.66 | 21.86 | 7,270,383 | -0.10(-0.47%) |
Feb 13, 2019 | 22.18 | 22.33 | 21.76 | 21.97 | 3,670,511 | -0.10(-0.47%) |
Feb 12, 2019 | 21.95 | 22.26 | 21.95 | 22.07 | 5,291,775 | +0.16(+0.73%) |
Feb 11, 2019 | 21.68 | 21.97 | 21.63 | 21.91 | 3,891,718 | +0.25(+1.17%) |
Feb 08, 2019 | 21.43 | 21.66 | 21.17 | 21.66 | 4,339,727 | +0.04(+0.19%) |
Feb 07, 2019 | 21.45 | 21.62 | 20.62 | 21.62 | 6,182,926 | +0.01(+0.04%) |
Feb 06, 2019 | 21.94 | 22.12 | 21.51 | 21.61 | 3,818,032 | -0.46(-2.11%) |
Feb 05, 2019 | 22.03 | 22.11 | 21.57 | 22.07 | 4,574,326 | +0.03(+0.13%) |
Feb 04, 2019 | 21.98 | 22.12 | 21.55 | 22.04 | 3,946,620 | +0.21(+0.98%) |