Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.08 | 24.25 | 23.92 | 24.14 | 1,225,727 | +0.04(+0.15%) |
Apr 29, 2019 | 23.86 | 24.16 | 23.69 | 24.10 | 1,172,596 | +0.29(+1.21%) |
Apr 26, 2019 | 23.81 | 23.91 | 23.42 | 23.81 | 1,439,510 | +0.00(+0.00%) |
Apr 25, 2019 | 23.92 | 24.02 | 22.93 | 23.81 | 2,371,966 | -0.51(-2.11%) |
Apr 24, 2019 | 24.32 | 24.72 | 23.98 | 24.33 | 1,492,782 | +0.17(+0.69%) |
Apr 23, 2019 | 23.67 | 24.25 | 23.57 | 24.16 | 2,071,263 | +0.69(+2.94%) |
Apr 22, 2019 | 24.07 | 24.20 | 23.46 | 23.47 | 1,649,947 | -0.68(-2.82%) |
Apr 18, 2019 | 23.76 | 24.17 | 23.68 | 24.15 | 1,968,110 | +0.34(+1.41%) |
Apr 17, 2019 | 23.63 | 23.90 | 23.39 | 23.81 | 1,521,667 | +0.26(+1.11%) |
Apr 16, 2019 | 23.77 | 23.81 | 23.47 | 23.55 | 1,113,090 | -0.12(-0.51%) |
Apr 15, 2019 | 23.91 | 24.07 | 23.47 | 23.67 | 2,117,273 | -0.21(-0.90%) |
Apr 12, 2019 | 23.91 | 24.01 | 23.67 | 23.89 | 2,101,199 | +0.15(+0.63%) |
Apr 11, 2019 | 23.46 | 23.84 | 23.32 | 23.74 | 1,527,818 | +0.27(+1.15%) |
Apr 10, 2019 | 23.26 | 23.56 | 23.11 | 23.47 | 2,486,783 | +0.48(+2.07%) |
Apr 09, 2019 | 23.47 | 23.47 | 22.97 | 22.99 | 2,174,430 | -0.48(-2.06%) |
Apr 08, 2019 | 23.74 | 24.02 | 23.33 | 23.48 | 2,054,466 | -0.38(-1.60%) |
Apr 05, 2019 | 23.54 | 24.03 | 23.51 | 23.86 | 2,051,184 | +0.40(+1.71%) |
Apr 04, 2019 | 22.77 | 23.49 | 22.71 | 23.46 | 1,814,375 | +0.74(+3.24%) |
Apr 03, 2019 | 22.65 | 23.11 | 22.41 | 22.72 | 2,010,165 | +0.22(+0.99%) |
Apr 02, 2019 | 22.50 | 22.57 | 22.15 | 22.50 | 1,800,637 | -0.03(-0.12%) |
Apr 01, 2019 | 22.71 | 22.81 | 22.12 | 22.53 | 2,138,589 | +0.01(+0.04%) |
Mar 29, 2019 | 23.04 | 23.35 | 22.38 | 22.52 | 3,606,074 | -0.53(-2.30%) |
Mar 28, 2019 | 23.10 | 23.26 | 22.59 | 23.05 | 3,559,263 | +0.01(+0.04%) |
Mar 27, 2019 | 23.20 | 23.67 | 21.96 | 23.04 | 7,610,462 | +0.61(+2.70%) |
Mar 26, 2019 | 22.36 | 22.53 | 21.81 | 22.44 | 3,498,101 | +0.20(+0.88%) |
Mar 25, 2019 | 21.21 | 22.34 | 20.98 | 22.24 | 2,714,611 | +1.06(+5.02%) |
Mar 22, 2019 | 20.98 | 21.57 | 20.87 | 21.18 | 2,129,535 | -0.02(-0.09%) |
Mar 21, 2019 | 20.72 | 21.57 | 20.71 | 21.20 | 3,588,355 | +0.56(+2.71%) |
Mar 20, 2019 | 20.85 | 21.00 | 20.21 | 20.64 | 1,991,657 | -0.26(-1.25%) |
Mar 19, 2019 | 21.57 | 21.71 | 20.80 | 20.90 | 1,233,587 | -0.64(-2.98%) |
Mar 18, 2019 | 21.76 | 21.97 | 21.41 | 21.54 | 1,727,447 | -0.22(-1.03%) |
Mar 15, 2019 | 22.03 | 22.35 | 21.68 | 21.76 | 2,383,370 | -0.27(-1.23%) |
Mar 14, 2019 | 22.06 | 22.18 | 21.83 | 22.03 | 1,443,108 | -0.07(-0.34%) |
Mar 13, 2019 | 22.45 | 22.64 | 22.08 | 22.11 | 1,300,951 | -0.29(-1.29%) |
Mar 12, 2019 | 22.45 | 22.69 | 22.05 | 22.40 | 2,009,411 | -0.06(-0.25%) |
Mar 11, 2019 | 21.89 | 22.46 | 21.74 | 22.45 | 1,907,230 | +0.61(+2.77%) |
Mar 08, 2019 | 21.45 | 22.04 | 21.27 | 21.85 | 1,512,602 | +0.32(+1.47%) |
Mar 07, 2019 | 20.96 | 21.71 | 20.92 | 21.53 | 1,443,778 | +0.68(+3.26%) |
Mar 06, 2019 | 21.14 | 21.37 | 20.85 | 20.85 | 823,955 | -0.29(-1.37%) |
Mar 05, 2019 | 21.62 | 21.66 | 21.13 | 21.14 | 822,115 | -0.41(-1.90%) |
Mar 04, 2019 | 21.23 | 21.80 | 21.23 | 21.55 | 1,624,531 | +0.39(+1.85%) |
Mar 01, 2019 | 21.44 | 21.57 | 20.62 | 21.16 | 1,235,690 | -0.09(-0.44%) |
Feb 28, 2019 | 21.34 | 21.47 | 20.99 | 21.25 | 2,161,087 | -0.31(-1.43%) |
Feb 27, 2019 | 21.69 | 21.78 | 21.22 | 21.56 | 1,486,345 | -0.07(-0.30%) |
Feb 26, 2019 | 21.70 | 22.19 | 21.50 | 21.62 | 1,506,350 | -0.23(-1.07%) |
Feb 25, 2019 | 22.23 | 22.24 | 21.74 | 21.86 | 1,690,494 | -0.38(-1.72%) |
Feb 22, 2019 | 22.23 | 22.45 | 22.07 | 22.24 | 1,632,275 | +0.07(+0.29%) |
Feb 21, 2019 | 21.29 | 22.18 | 21.11 | 22.17 | 2,326,525 | +0.76(+3.57%) |
Feb 20, 2019 | 21.48 | 21.70 | 21.19 | 21.41 | 2,067,251 | -0.11(-0.52%) |
Feb 19, 2019 | 21.21 | 21.74 | 21.10 | 21.52 | 2,136,610 | +0.26(+1.23%) |
Feb 15, 2019 | 21.22 | 21.43 | 21.05 | 21.26 | 1,396,900 | +0.14(+0.66%) |
Feb 14, 2019 | 20.98 | 21.32 | 20.71 | 21.12 | 1,693,295 | +0.02(+0.09%) |
Feb 13, 2019 | 21.43 | 21.52 | 20.75 | 21.10 | 2,010,815 | -0.31(-1.44%) |
Feb 12, 2019 | 20.17 | 21.59 | 20.17 | 21.41 | 2,941,235 | +1.39(+6.93%) |
Feb 11, 2019 | 20.10 | 20.12 | 19.84 | 20.02 | 1,504,090 | +0.01(+0.05%) |
Feb 08, 2019 | 20.15 | 20.26 | 19.77 | 20.01 | 1,545,445 | -0.23(-1.15%) |
Feb 07, 2019 | 19.71 | 20.26 | 19.60 | 20.25 | 1,704,166 | +0.47(+2.36%) |
Feb 06, 2019 | 20.49 | 20.53 | 19.71 | 19.78 | 1,520,970 | -0.52(-2.57%) |
Feb 05, 2019 | 20.01 | 20.61 | 19.94 | 20.30 | 1,729,143 | +0.29(+1.43%) |
Feb 04, 2019 | 20.06 | 20.16 | 19.69 | 20.02 | 1,119,090 | -0.09(-0.46%) |