Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.71 | 24.80 | 24.38 | 24.73 | 5,441,074 | -0.37(-1.48%) |
Apr 29, 2019 | 25.01 | 25.19 | 24.94 | 25.10 | 2,960,760 | +0.07(+0.30%) |
Apr 26, 2019 | 24.90 | 25.03 | 24.48 | 25.03 | 4,724,610 | +0.07(+0.30%) |
Apr 25, 2019 | 25.15 | 25.17 | 24.71 | 24.95 | 4,361,729 | +0.17(+0.68%) |
Apr 24, 2019 | 24.97 | 25.04 | 24.77 | 24.78 | 3,537,536 | -0.16(-0.64%) |
Apr 23, 2019 | 24.43 | 25.00 | 24.38 | 24.94 | 4,559,352 | +0.61(+2.52%) |
Apr 22, 2019 | 23.97 | 24.34 | 23.94 | 24.33 | 2,901,260 | +0.14(+0.59%) |
Apr 18, 2019 | 24.21 | 24.22 | 23.91 | 24.19 | 3,516,551 | +0.05(+0.22%) |
Apr 17, 2019 | 24.28 | 24.33 | 23.99 | 24.13 | 3,949,905 | +0.16(+0.67%) |
Apr 16, 2019 | 23.97 | 24.08 | 23.83 | 23.97 | 3,893,214 | +0.16(+0.68%) |
Apr 15, 2019 | 23.81 | 23.86 | 23.49 | 23.81 | 3,578,821 | +0.00(+0.01%) |
Apr 12, 2019 | 23.81 | 23.83 | 23.62 | 23.81 | 3,766,467 | +0.19(+0.82%) |
Apr 11, 2019 | 23.79 | 23.80 | 23.52 | 23.62 | 3,320,598 | -0.12(-0.49%) |
Apr 10, 2019 | 23.54 | 23.73 | 23.48 | 23.73 | 3,444,822 | +0.25(+1.08%) |
Apr 09, 2019 | 23.47 | 23.64 | 23.37 | 23.48 | 4,504,350 | -0.17(-0.70%) |
Apr 08, 2019 | 23.44 | 23.67 | 23.27 | 23.64 | 5,458,366 | +0.12(+0.52%) |
Apr 05, 2019 | 23.43 | 23.55 | 23.36 | 23.52 | 4,164,316 | +0.23(+0.98%) |
Apr 04, 2019 | 23.31 | 23.49 | 23.01 | 23.30 | 5,390,288 | -0.02(-0.08%) |
Apr 03, 2019 | 23.31 | 23.60 | 23.17 | 23.31 | 5,710,672 | +0.27(+1.15%) |
Apr 02, 2019 | 22.93 | 23.09 | 22.81 | 23.05 | 4,310,049 | +0.14(+0.62%) |
Apr 01, 2019 | 22.73 | 22.93 | 22.57 | 22.91 | 5,200,824 | +0.60(+2.68%) |
Mar 29, 2019 | 22.28 | 22.33 | 22.03 | 22.31 | 5,699,281 | +0.34(+1.57%) |
Mar 28, 2019 | 21.97 | 22.12 | 21.70 | 21.97 | 5,705,605 | +0.07(+0.32%) |
Mar 27, 2019 | 22.20 | 22.31 | 21.55 | 21.90 | 6,223,373 | -0.26(-1.19%) |
Mar 26, 2019 | 22.28 | 22.55 | 21.93 | 22.16 | 5,552,451 | +0.20(+0.90%) |
Mar 25, 2019 | 21.88 | 22.10 | 21.64 | 21.96 | 8,990,175 | -0.06(-0.26%) |
Mar 22, 2019 | 22.85 | 22.97 | 21.99 | 22.02 | 10,829,802 | -1.03(-4.48%) |
Mar 21, 2019 | 22.22 | 23.11 | 22.21 | 23.05 | 6,101,572 | +0.69(+3.07%) |
Mar 20, 2019 | 22.19 | 22.62 | 21.99 | 22.36 | 7,045,514 | +0.18(+0.82%) |
Mar 19, 2019 | 22.22 | 22.42 | 22.00 | 22.18 | 5,321,428 | +0.16(+0.72%) |
Mar 18, 2019 | 21.92 | 22.17 | 21.83 | 22.02 | 4,692,317 | +0.11(+0.52%) |
Mar 15, 2019 | 21.71 | 22.07 | 21.68 | 21.91 | 4,642,008 | +0.37(+1.72%) |
Mar 14, 2019 | 21.64 | 21.69 | 21.53 | 21.54 | 2,800,888 | -0.08(-0.38%) |
Mar 13, 2019 | 21.52 | 21.84 | 21.47 | 21.62 | 5,021,561 | +0.31(+1.45%) |
Mar 12, 2019 | 21.17 | 21.41 | 21.08 | 21.31 | 5,493,801 | +0.24(+1.13%) |
Mar 11, 2019 | 20.39 | 21.10 | 20.39 | 21.07 | 4,508,887 | +0.85(+4.18%) |
Mar 08, 2019 | 19.84 | 20.25 | 19.80 | 20.23 | 6,428,947 | -0.07(-0.35%) |
Mar 07, 2019 | 20.69 | 20.72 | 20.15 | 20.30 | 8,479,523 | -0.51(-2.43%) |
Mar 06, 2019 | 21.08 | 21.09 | 20.74 | 20.80 | 4,960,535 | -0.25(-1.18%) |
Mar 05, 2019 | 21.04 | 21.18 | 20.84 | 21.05 | 3,384,947 | +0.03(+0.14%) |
Mar 04, 2019 | 21.26 | 21.35 | 20.56 | 21.02 | 7,209,739 | -0.01(-0.05%) |
Mar 01, 2019 | 21.03 | 21.08 | 20.74 | 21.03 | 3,764,270 | +0.30(+1.46%) |
Feb 28, 2019 | 20.70 | 20.88 | 20.62 | 20.73 | 3,172,539 | -0.10(-0.46%) |
Feb 27, 2019 | 20.69 | 20.88 | 20.40 | 20.83 | 4,728,971 | -0.03(-0.17%) |
Feb 26, 2019 | 20.70 | 20.99 | 20.66 | 20.86 | 4,639,051 | +0.04(+0.18%) |
Feb 25, 2019 | 20.98 | 21.10 | 20.80 | 20.82 | 4,550,673 | +0.15(+0.72%) |
Feb 22, 2019 | 20.46 | 20.70 | 20.44 | 20.68 | 4,047,437 | +0.31(+1.52%) |
Feb 21, 2019 | 20.42 | 20.53 | 20.16 | 20.37 | 5,508,561 | -0.17(-0.82%) |
Feb 20, 2019 | 20.57 | 20.73 | 20.31 | 20.53 | 6,687,541 | -0.00(-0.01%) |
Feb 19, 2019 | 20.33 | 20.67 | 20.33 | 20.54 | 5,086,541 | +0.07(+0.33%) |
Feb 15, 2019 | 20.60 | 20.60 | 20.27 | 20.47 | 6,593,523 | +0.19(+0.94%) |
Feb 14, 2019 | 20.09 | 20.44 | 19.97 | 20.28 | 8,218,767 | +0.03(+0.17%) |
Feb 13, 2019 | 20.40 | 20.52 | 20.21 | 20.24 | 5,668,627 | +0.01(+0.06%) |
Feb 12, 2019 | 19.92 | 20.28 | 19.86 | 20.23 | 4,139,741 | +0.59(+2.99%) |
Feb 11, 2019 | 19.82 | 19.92 | 19.55 | 19.64 | 4,149,148 | -0.02(-0.13%) |
Feb 08, 2019 | 19.26 | 19.68 | 19.22 | 19.67 | 6,880,321 | +0.06(+0.32%) |
Feb 07, 2019 | 19.80 | 19.89 | 19.31 | 19.61 | 12,961,820 | -0.54(-2.69%) |
Feb 06, 2019 | 20.29 | 20.36 | 19.98 | 20.15 | 5,177,654 | -0.13(-0.66%) |
Feb 05, 2019 | 19.98 | 20.32 | 19.98 | 20.28 | 5,498,848 | +0.36(+1.80%) |
Feb 04, 2019 | 19.45 | 19.92 | 19.42 | 19.92 | 5,516,665 | +0.48(+2.46%) |