Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.83 | 23.17 | 22.79 | 23.09 | 5,748,960 | +0.23(+1.01%) |
Apr 29, 2019 | 22.88 | 23.09 | 22.77 | 22.86 | 3,028,294 | +0.06(+0.26%) |
Apr 26, 2019 | 22.59 | 22.82 | 22.39 | 22.80 | 2,519,500 | +0.33(+1.47%) |
Apr 25, 2019 | 22.80 | 22.86 | 22.39 | 22.47 | 3,640,003 | -0.36(-1.58%) |
Apr 24, 2019 | 22.44 | 22.98 | 22.27 | 22.83 | 4,414,242 | +0.45(+2.01%) |
Apr 23, 2019 | 22.03 | 22.49 | 22.03 | 22.38 | 2,608,258 | +0.44(+2.01%) |
Apr 22, 2019 | 22.06 | 22.18 | 21.82 | 21.94 | 2,331,521 | -0.22(-0.99%) |
Apr 18, 2019 | 21.83 | 22.36 | 21.74 | 22.16 | 3,707,600 | +0.23(+1.05%) |
Apr 17, 2019 | 21.79 | 22.22 | 21.70 | 21.93 | 2,402,435 | +0.13(+0.60%) |
Apr 16, 2019 | 21.97 | 21.99 | 21.68 | 21.80 | 3,237,702 | -0.11(-0.50%) |
Apr 15, 2019 | 21.92 | 22.15 | 21.82 | 21.91 | 3,055,038 | +0.05(+0.23%) |
Apr 12, 2019 | 21.54 | 21.90 | 21.47 | 21.86 | 2,655,200 | +0.46(+2.15%) |
Apr 11, 2019 | 21.43 | 21.69 | 21.26 | 21.40 | 2,609,850 | +0.04(+0.19%) |
Apr 10, 2019 | 21.15 | 21.51 | 21.03 | 21.36 | 5,090,577 | +0.64(+3.09%) |
Apr 09, 2019 | 21.62 | 21.65 | 20.56 | 20.72 | 6,759,869 | -1.02(-4.69%) |
Apr 08, 2019 | 21.74 | 21.86 | 21.48 | 21.74 | 4,311,721 | -0.09(-0.41%) |
Apr 05, 2019 | 22.02 | 22.15 | 21.65 | 21.83 | 4,780,300 | -0.18(-0.82%) |
Apr 04, 2019 | 21.42 | 22.04 | 21.42 | 22.01 | 2,846,006 | +0.62(+2.90%) |
Apr 03, 2019 | 21.46 | 21.68 | 21.32 | 21.39 | 3,007,584 | +0.06(+0.28%) |
Apr 02, 2019 | 21.07 | 21.43 | 20.94 | 21.33 | 3,823,888 | +0.23(+1.09%) |
Apr 01, 2019 | 21.28 | 21.43 | 20.95 | 21.10 | 3,672,933 | -0.04(-0.19%) |
Mar 29, 2019 | 21.43 | 21.59 | 21.07 | 21.14 | 3,695,400 | -0.15(-0.70%) |
Mar 28, 2019 | 21.28 | 21.59 | 21.16 | 21.29 | 3,486,520 | +0.30(+1.43%) |
Mar 27, 2019 | 20.89 | 21.07 | 20.71 | 20.99 | 2,441,943 | +0.12(+0.57%) |
Mar 26, 2019 | 21.05 | 21.25 | 20.79 | 20.87 | 3,467,219 | +0.00(+0.00%) |
Mar 25, 2019 | 20.60 | 20.95 | 20.45 | 20.87 | 2,721,190 | +0.15(+0.72%) |
Mar 22, 2019 | 21.50 | 21.62 | 20.70 | 20.72 | 3,686,000 | -0.98(-4.52%) |
Mar 21, 2019 | 21.37 | 21.74 | 21.29 | 21.70 | 2,102,302 | +0.31(+1.45%) |
Mar 20, 2019 | 22.12 | 22.21 | 21.36 | 21.39 | 3,333,191 | -0.76(-3.43%) |
Mar 19, 2019 | 22.37 | 22.46 | 22.07 | 22.15 | 2,468,426 | -0.20(-0.89%) |
Mar 18, 2019 | 22.26 | 22.43 | 21.94 | 22.35 | 2,899,961 | +0.14(+0.63%) |
Mar 15, 2019 | 22.38 | 22.69 | 22.14 | 22.21 | 3,698,700 | -0.14(-0.63%) |
Mar 14, 2019 | 22.11 | 22.37 | 22.01 | 22.35 | 3,618,484 | +0.27(+1.22%) |
Mar 13, 2019 | 21.88 | 22.28 | 21.67 | 22.08 | 3,796,249 | +0.25(+1.15%) |
Mar 12, 2019 | 21.95 | 22.03 | 21.25 | 21.83 | 7,068,227 | -0.20(-0.91%) |
Mar 11, 2019 | 21.50 | 22.09 | 21.46 | 22.03 | 5,665,473 | +0.56(+2.61%) |
Mar 08, 2019 | 21.42 | 21.56 | 21.22 | 21.47 | 3,273,300 | -0.18(-0.83%) |
Mar 07, 2019 | 21.74 | 21.97 | 21.54 | 21.65 | 4,278,553 | -0.11(-0.51%) |
Mar 06, 2019 | 22.28 | 22.33 | 21.67 | 21.76 | 3,973,255 | -0.55(-2.47%) |
Mar 05, 2019 | 22.38 | 22.46 | 22.19 | 22.31 | 2,848,800 | +0.04(+0.18%) |
Mar 04, 2019 | 22.85 | 23.02 | 22.23 | 22.27 | 3,829,299 | -0.59(-2.58%) |
Mar 01, 2019 | 22.91 | 23.41 | 22.58 | 22.86 | 5,761,400 | +0.31(+1.37%) |
Feb 28, 2019 | 22.52 | 23.08 | 22.41 | 22.55 | 4,779,362 | +0.03(+0.13%) |
Feb 27, 2019 | 21.80 | 22.67 | 21.79 | 22.52 | 5,657,212 | +0.80(+3.68%) |
Feb 26, 2019 | 21.75 | 21.86 | 21.51 | 21.72 | 3,953,757 | -0.08(-0.37%) |
Feb 25, 2019 | 21.97 | 22.20 | 21.75 | 21.80 | 4,190,756 | +0.12(+0.55%) |
Feb 22, 2019 | 21.48 | 21.79 | 21.41 | 21.68 | 3,389,500 | +0.26(+1.21%) |
Feb 21, 2019 | 21.36 | 21.76 | 20.86 | 21.42 | 6,071,727 | +0.14(+0.66%) |
Feb 20, 2019 | 21.40 | 21.50 | 21.09 | 21.28 | 3,689,001 | -0.08(-0.37%) |
Feb 19, 2019 | 21.05 | 21.52 | 20.93 | 21.36 | 5,321,464 | +0.20(+0.95%) |
Feb 15, 2019 | 22.03 | 22.23 | 20.95 | 21.16 | 8,897,500 | -0.67(-3.07%) |
Feb 14, 2019 | 21.63 | 22.05 | 21.54 | 21.83 | 7,299,894 | +0.05(+0.23%) |
Feb 13, 2019 | 22.55 | 22.88 | 21.67 | 21.78 | 12,495,651 | -0.43(-1.94%) |
Feb 12, 2019 | 20.18 | 22.55 | 19.75 | 22.21 | 30,870,360 | +1.43(+6.88%) |
Feb 11, 2019 | 20.89 | 21.16 | 20.63 | 20.78 | 7,940,769 | +0.03(+0.14%) |
Feb 08, 2019 | 20.32 | 20.79 | 20.32 | 20.75 | 8,813,200 | +0.38(+1.87%) |
Feb 07, 2019 | 20.55 | 20.60 | 20.18 | 20.37 | 7,625,009 | -0.35(-1.69%) |
Feb 06, 2019 | 20.87 | 20.91 | 20.35 | 20.72 | 3,577,261 | -0.18(-0.86%) |
Feb 05, 2019 | 20.95 | 21.14 | 20.82 | 20.90 | 5,130,663 | +0.20(+0.97%) |
Feb 04, 2019 | 20.60 | 20.87 | 20.57 | 20.70 | 4,410,454 | +0.07(+0.34%) |