Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.95 | 24.24 | 22.87 | 23.89 | 4,162,915 | +0.83(+3.60%) |
Apr 29, 2019 | 22.78 | 23.14 | 22.60 | 23.06 | 1,908,406 | +0.17(+0.74%) |
Apr 26, 2019 | 22.94 | 23.11 | 22.28 | 22.89 | 2,917,500 | -0.07(-0.30%) |
Apr 25, 2019 | 22.85 | 23.18 | 22.72 | 22.96 | 3,355,107 | +0.01(+0.04%) |
Apr 24, 2019 | 22.64 | 22.98 | 22.20 | 22.95 | 2,577,156 | +0.29(+1.28%) |
Apr 23, 2019 | 22.48 | 22.85 | 22.41 | 22.66 | 2,463,189 | +0.28(+1.25%) |
Apr 22, 2019 | 22.50 | 23.03 | 22.35 | 22.38 | 2,982,168 | -0.56(-2.44%) |
Apr 18, 2019 | 22.05 | 23.07 | 22.01 | 22.94 | 3,297,800 | +0.92(+4.18%) |
Apr 17, 2019 | 22.81 | 22.87 | 21.98 | 22.02 | 3,803,513 | -0.49(-2.18%) |
Apr 16, 2019 | 22.85 | 23.35 | 22.45 | 22.51 | 4,432,911 | +0.26(+1.17%) |
Apr 15, 2019 | 22.88 | 23.01 | 22.10 | 22.25 | 4,003,519 | -0.76(-3.30%) |
Apr 12, 2019 | 23.02 | 23.77 | 22.70 | 23.01 | 6,019,600 | +0.24(+1.05%) |
Apr 11, 2019 | 22.95 | 23.19 | 22.48 | 22.77 | 8,983,889 | -0.44(-1.90%) |
Apr 10, 2019 | 23.92 | 24.05 | 22.67 | 23.21 | 18,358,676 | -1.12(-4.60%) |
Apr 09, 2019 | 24.82 | 25.21 | 24.08 | 24.33 | 6,068,752 | -0.90(-3.57%) |
Apr 08, 2019 | 25.03 | 26.08 | 24.85 | 25.23 | 3,011,333 | -0.76(-2.92%) |
Apr 05, 2019 | 26.13 | 26.56 | 25.89 | 25.99 | 3,060,900 | +0.25(+0.97%) |
Apr 04, 2019 | 26.96 | 26.96 | 24.88 | 25.74 | 6,573,758 | -1.30(-4.81%) |
Apr 03, 2019 | 28.23 | 28.38 | 26.37 | 27.04 | 4,184,034 | -0.66(-2.38%) |
Apr 02, 2019 | 28.88 | 29.25 | 27.67 | 27.70 | 2,696,568 | -1.60(-5.46%) |
Apr 01, 2019 | 28.81 | 29.45 | 27.92 | 29.30 | 3,548,885 | +1.17(+4.16%) |
Mar 29, 2019 | 27.44 | 28.86 | 27.42 | 28.13 | 4,365,300 | +1.17(+4.34%) |
Mar 28, 2019 | 25.95 | 27.03 | 25.65 | 26.96 | 1,838,807 | +0.85(+3.26%) |
Mar 27, 2019 | 25.72 | 26.19 | 25.06 | 26.11 | 1,601,359 | +0.30(+1.16%) |
Mar 26, 2019 | 26.12 | 26.35 | 25.30 | 25.81 | 2,185,238 | -0.06(-0.23%) |
Mar 25, 2019 | 24.70 | 26.06 | 24.53 | 25.87 | 3,331,381 | +0.84(+3.36%) |
Mar 22, 2019 | 27.13 | 27.50 | 25.00 | 25.03 | 5,474,000 | -2.96(-10.58%) |
Mar 21, 2019 | 27.17 | 28.29 | 27.05 | 27.99 | 1,599,294 | +0.26(+0.94%) |
Mar 20, 2019 | 27.36 | 27.94 | 26.41 | 27.73 | 2,829,721 | -0.29(-1.03%) |
Mar 19, 2019 | 28.05 | 28.44 | 27.01 | 28.02 | 3,298,305 | +0.19(+0.68%) |
Mar 18, 2019 | 27.00 | 28.05 | 27.00 | 27.83 | 4,098,302 | +1.12(+4.19%) |
Mar 15, 2019 | 24.75 | 27.12 | 24.59 | 26.71 | 6,388,800 | +2.24(+9.15%) |
Mar 14, 2019 | 24.60 | 24.77 | 24.08 | 24.47 | 3,598,987 | -0.63(-2.51%) |
Mar 13, 2019 | 25.50 | 26.45 | 24.97 | 25.10 | 3,007,714 | -1.00(-3.83%) |
Mar 12, 2019 | 25.59 | 26.28 | 24.88 | 26.10 | 3,824,052 | +0.64(+2.51%) |
Mar 11, 2019 | 24.52 | 25.74 | 24.43 | 25.46 | 4,319,957 | +1.32(+5.47%) |
Mar 08, 2019 | 23.73 | 24.48 | 22.70 | 24.14 | 7,628,900 | -1.08(-4.28%) |
Mar 07, 2019 | 26.77 | 26.90 | 25.10 | 25.22 | 8,468,857 | -2.10(-7.69%) |
Mar 06, 2019 | 29.26 | 29.44 | 26.10 | 27.32 | 12,692,540 | -2.64(-8.81%) |
Mar 05, 2019 | 26.40 | 30.00 | 24.01 | 29.96 | 21,936,206 | +5.40(+21.99%) |
Mar 04, 2019 | 25.50 | 25.63 | 23.68 | 24.56 | 6,513,981 | -0.65(-2.58%) |
Mar 01, 2019 | 26.41 | 26.50 | 24.76 | 25.21 | 3,451,100 | -0.63(-2.44%) |
Feb 28, 2019 | 25.86 | 26.18 | 25.00 | 25.84 | 2,112,182 | +0.05(+0.19%) |
Feb 27, 2019 | 25.86 | 26.20 | 24.86 | 25.79 | 2,399,151 | +0.32(+1.26%) |
Feb 26, 2019 | 24.41 | 26.12 | 24.25 | 25.47 | 3,162,925 | +0.60(+2.41%) |
Feb 25, 2019 | 25.87 | 26.06 | 24.71 | 24.87 | 6,181,844 | +1.12(+4.72%) |
Feb 22, 2019 | 21.87 | 24.70 | 21.80 | 23.75 | 6,208,500 | +2.49(+11.71%) |
Feb 21, 2019 | 22.00 | 22.36 | 21.01 | 21.26 | 3,103,220 | -0.74(-3.36%) |
Feb 20, 2019 | 20.17 | 22.04 | 20.16 | 22.00 | 5,374,864 | +1.95(+9.73%) |
Feb 19, 2019 | 19.34 | 20.19 | 19.30 | 20.05 | 2,650,759 | +0.61(+3.14%) |
Feb 15, 2019 | 19.70 | 19.87 | 19.34 | 19.44 | 1,156,800 | -0.36(-1.82%) |
Feb 14, 2019 | 19.23 | 19.84 | 19.03 | 19.80 | 1,414,136 | +0.42(+2.17%) |
Feb 13, 2019 | 20.20 | 20.34 | 19.32 | 19.38 | 2,338,941 | -0.62(-3.10%) |
Feb 12, 2019 | 19.52 | 20.47 | 19.52 | 20.00 | 2,127,295 | +0.64(+3.31%) |
Feb 11, 2019 | 19.46 | 19.83 | 19.23 | 19.36 | 1,202,280 | +0.16(+0.83%) |
Feb 08, 2019 | 18.50 | 19.48 | 18.30 | 19.20 | 1,496,900 | +0.36(+1.91%) |
Feb 07, 2019 | 19.26 | 19.55 | 18.45 | 18.84 | 1,981,427 | -0.59(-3.04%) |
Feb 06, 2019 | 20.12 | 20.20 | 19.42 | 19.43 | 1,430,071 | -0.57(-2.85%) |
Feb 05, 2019 | 19.94 | 20.25 | 19.81 | 20.00 | 1,248,414 | +0.26(+1.32%) |
Feb 04, 2019 | 19.87 | 20.09 | 19.63 | 19.74 | 1,728,273 | +0.07(+0.36%) |