Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.70 | 23.70 | 23.08 | 23.09 | 2,692,618 | -0.54(-2.29%) |
Apr 29, 2019 | 23.80 | 23.96 | 23.48 | 23.63 | 2,265,505 | -0.17(-0.71%) |
Apr 26, 2019 | 23.89 | 24.06 | 23.60 | 23.80 | 2,216,000 | +0.08(+0.34%) |
Apr 25, 2019 | 23.09 | 23.98 | 22.69 | 23.72 | 4,482,448 | +0.71(+3.09%) |
Apr 24, 2019 | 23.46 | 23.46 | 23.00 | 23.01 | 3,696,946 | -0.46(-1.96%) |
Apr 23, 2019 | 22.99 | 23.50 | 22.77 | 23.47 | 3,772,143 | +0.55(+2.40%) |
Apr 22, 2019 | 22.82 | 23.29 | 22.65 | 22.92 | 3,489,288 | -0.21(-0.91%) |
Apr 18, 2019 | 23.08 | 23.30 | 22.68 | 23.13 | 4,216,700 | +0.08(+0.35%) |
Apr 17, 2019 | 24.15 | 24.27 | 22.99 | 23.05 | 7,382,071 | -1.08(-4.48%) |
Apr 16, 2019 | 24.53 | 24.71 | 24.04 | 24.13 | 2,306,234 | -0.21(-0.86%) |
Apr 15, 2019 | 24.80 | 24.96 | 23.99 | 24.34 | 3,420,003 | -0.43(-1.74%) |
Apr 12, 2019 | 26.01 | 26.14 | 24.67 | 24.77 | 5,851,000 | -1.24(-4.77%) |
Apr 11, 2019 | 26.00 | 26.39 | 25.73 | 26.01 | 2,996,063 | -0.11(-0.42%) |
Apr 10, 2019 | 26.19 | 26.41 | 25.79 | 26.12 | 2,029,495 | -0.03(-0.11%) |
Apr 09, 2019 | 26.00 | 26.77 | 25.69 | 26.15 | 6,045,293 | +0.33(+1.28%) |
Apr 08, 2019 | 25.11 | 25.83 | 25.05 | 25.82 | 3,107,261 | +0.70(+2.79%) |
Apr 05, 2019 | 24.98 | 25.28 | 24.90 | 25.12 | 2,040,200 | +0.16(+0.64%) |
Apr 04, 2019 | 24.84 | 25.05 | 24.67 | 24.96 | 1,972,167 | +0.16(+0.65%) |
Apr 03, 2019 | 24.98 | 25.30 | 24.73 | 24.80 | 2,147,801 | -0.12(-0.48%) |
Apr 02, 2019 | 25.18 | 25.32 | 24.85 | 24.92 | 3,169,189 | -0.15(-0.60%) |
Apr 01, 2019 | 24.90 | 25.22 | 24.78 | 25.07 | 3,142,597 | +0.37(+1.50%) |
Mar 29, 2019 | 24.61 | 24.78 | 24.36 | 24.70 | 2,193,100 | +0.18(+0.73%) |
Mar 28, 2019 | 24.43 | 24.72 | 24.24 | 24.52 | 1,872,660 | +0.21(+0.86%) |
Mar 27, 2019 | 24.21 | 24.75 | 24.11 | 24.31 | 1,699,577 | +0.09(+0.37%) |
Mar 26, 2019 | 24.11 | 24.69 | 24.05 | 24.22 | 2,490,787 | +0.08(+0.33%) |
Mar 25, 2019 | 24.58 | 24.88 | 23.92 | 24.14 | 2,462,406 | -0.55(-2.23%) |
Mar 22, 2019 | 25.29 | 25.36 | 24.42 | 24.69 | 3,576,300 | -0.78(-3.06%) |
Mar 21, 2019 | 24.97 | 25.60 | 24.97 | 25.47 | 3,223,454 | +0.10(+0.39%) |
Mar 20, 2019 | 25.75 | 25.75 | 24.64 | 25.37 | 7,044,587 | -0.92(-3.50%) |
Mar 19, 2019 | 24.74 | 26.34 | 24.73 | 26.29 | 8,738,671 | +1.75(+7.13%) |
Mar 18, 2019 | 24.02 | 24.68 | 23.94 | 24.54 | 4,254,266 | +0.56(+2.34%) |
Mar 15, 2019 | 24.20 | 24.22 | 23.89 | 23.98 | 1,999,100 | -0.16(-0.66%) |
Mar 14, 2019 | 24.00 | 24.30 | 23.97 | 24.14 | 2,364,255 | +0.23(+0.96%) |
Mar 13, 2019 | 23.92 | 24.13 | 23.82 | 23.91 | 1,606,318 | +0.14(+0.59%) |
Mar 12, 2019 | 23.50 | 23.99 | 23.48 | 23.77 | 2,069,609 | +0.30(+1.28%) |
Mar 11, 2019 | 23.40 | 23.56 | 23.27 | 23.47 | 1,778,259 | +0.10(+0.43%) |
Mar 08, 2019 | 23.00 | 23.38 | 22.79 | 23.37 | 2,464,800 | -0.15(-0.64%) |
Mar 07, 2019 | 23.49 | 23.82 | 23.20 | 23.52 | 3,281,926 | -0.04(-0.17%) |
Mar 06, 2019 | 23.80 | 23.89 | 23.27 | 23.56 | 3,103,540 | -0.40(-1.67%) |
Mar 05, 2019 | 24.21 | 24.41 | 23.82 | 23.96 | 4,378,503 | -0.22(-0.91%) |
Mar 04, 2019 | 24.43 | 24.70 | 23.73 | 24.18 | 4,783,246 | -0.05(-0.21%) |
Mar 01, 2019 | 24.08 | 24.33 | 23.94 | 24.23 | 3,991,000 | +0.53(+2.24%) |
Feb 28, 2019 | 24.05 | 24.46 | 23.57 | 23.70 | 4,116,788 | -0.33(-1.37%) |
Feb 27, 2019 | 23.15 | 24.33 | 23.12 | 24.03 | 5,238,692 | +0.87(+3.76%) |
Feb 26, 2019 | 23.10 | 23.29 | 22.88 | 23.16 | 5,203,496 | -0.19(-0.81%) |
Feb 25, 2019 | 24.03 | 24.08 | 23.21 | 23.35 | 4,567,573 | -0.40(-1.68%) |
Feb 22, 2019 | 23.67 | 23.99 | 23.55 | 23.75 | 4,888,400 | +0.24(+1.02%) |
Feb 21, 2019 | 23.90 | 24.72 | 23.43 | 23.51 | 6,210,382 | -0.54(-2.25%) |
Feb 20, 2019 | 25.75 | 26.17 | 22.45 | 24.05 | 21,798,760 | -1.14(-4.53%) |
Feb 19, 2019 | 25.45 | 25.75 | 24.88 | 25.19 | 8,846,340 | -0.26(-1.02%) |
Feb 15, 2019 | 25.70 | 26.00 | 25.24 | 25.45 | 3,743,700 | -0.05(-0.20%) |
Feb 14, 2019 | 25.22 | 25.77 | 25.08 | 25.50 | 3,336,813 | +0.20(+0.79%) |
Feb 13, 2019 | 25.33 | 25.53 | 24.80 | 25.30 | 3,259,661 | -0.04(-0.16%) |
Feb 12, 2019 | 25.42 | 25.70 | 25.19 | 25.34 | 2,560,147 | +0.25(+1.00%) |
Feb 11, 2019 | 24.58 | 25.23 | 24.56 | 25.09 | 2,923,637 | +0.61(+2.49%) |
Feb 08, 2019 | 24.31 | 24.69 | 24.04 | 24.48 | 2,951,700 | -0.13(-0.53%) |
Feb 07, 2019 | 25.19 | 25.29 | 24.13 | 24.61 | 5,419,415 | -0.88(-3.45%) |
Feb 06, 2019 | 25.76 | 26.14 | 25.43 | 25.49 | 3,099,391 | -0.25(-0.97%) |
Feb 05, 2019 | 25.00 | 26.00 | 25.00 | 25.74 | 4,631,401 | +0.54(+2.14%) |
Feb 04, 2019 | 24.58 | 25.38 | 24.56 | 25.20 | 4,869,934 | +0.56(+2.27%) |