Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.89 | 20.97 | 20.36 | 20.81 | 968,881 | -0.10(-0.48%) |
Apr 29, 2019 | 20.91 | 21.06 | 20.67 | 20.91 | 1,121,796 | +0.01(+0.05%) |
Apr 26, 2019 | 20.77 | 21.01 | 20.55 | 20.90 | 798,800 | +0.14(+0.67%) |
Apr 25, 2019 | 20.71 | 20.99 | 20.33 | 20.76 | 1,099,315 | -0.04(-0.19%) |
Apr 24, 2019 | 20.39 | 20.99 | 20.14 | 20.80 | 1,446,549 | +0.37(+1.81%) |
Apr 23, 2019 | 20.85 | 20.95 | 20.42 | 20.43 | 851,060 | -0.27(-1.30%) |
Apr 22, 2019 | 20.58 | 21.12 | 20.50 | 20.70 | 1,206,314 | +0.00(+0.00%) |
Apr 18, 2019 | 21.49 | 21.74 | 20.57 | 20.70 | 1,493,100 | -0.87(-4.03%) |
Apr 17, 2019 | 20.44 | 21.72 | 20.37 | 21.57 | 3,637,490 | +1.30(+6.41%) |
Apr 16, 2019 | 21.75 | 22.25 | 19.74 | 20.27 | 1,971,593 | -1.40(-6.46%) |
Apr 15, 2019 | 21.56 | 21.75 | 21.48 | 21.67 | 1,164,219 | +0.14(+0.65%) |
Apr 12, 2019 | 21.83 | 21.84 | 21.46 | 21.53 | 1,836,700 | -0.19(-0.87%) |
Apr 11, 2019 | 23.01 | 23.05 | 21.62 | 21.72 | 1,168,077 | -1.28(-5.57%) |
Apr 10, 2019 | 22.80 | 23.17 | 22.80 | 23.00 | 573,077 | +0.21(+0.92%) |
Apr 09, 2019 | 22.61 | 23.07 | 22.51 | 22.79 | 593,916 | +0.02(+0.09%) |
Apr 08, 2019 | 22.98 | 23.11 | 22.73 | 22.77 | 678,312 | -0.23(-1.00%) |
Apr 05, 2019 | 22.98 | 23.29 | 22.60 | 23.00 | 1,358,900 | +0.13(+0.57%) |
Apr 04, 2019 | 22.99 | 23.30 | 22.72 | 22.87 | 845,584 | -0.11(-0.48%) |
Apr 03, 2019 | 23.40 | 23.61 | 22.96 | 22.98 | 577,220 | -0.18(-0.78%) |
Apr 02, 2019 | 23.07 | 23.19 | 22.82 | 23.16 | 1,207,251 | +0.10(+0.43%) |
Apr 01, 2019 | 23.00 | 23.47 | 22.95 | 23.06 | 575,176 | +0.26(+1.14%) |
Mar 29, 2019 | 22.91 | 23.07 | 22.75 | 22.80 | 615,000 | +0.06(+0.26%) |
Mar 28, 2019 | 22.74 | 22.96 | 22.52 | 22.74 | 445,136 | -0.03(-0.13%) |
Mar 27, 2019 | 22.48 | 23.18 | 22.42 | 22.77 | 1,066,132 | +0.24(+1.07%) |
Mar 26, 2019 | 22.20 | 22.56 | 21.89 | 22.53 | 564,199 | +0.50(+2.27%) |
Mar 25, 2019 | 21.77 | 22.60 | 21.53 | 22.03 | 751,615 | +0.23(+1.06%) |
Mar 22, 2019 | 23.25 | 23.25 | 21.57 | 21.80 | 1,732,600 | -1.50(-6.44%) |
Mar 21, 2019 | 23.06 | 24.43 | 23.00 | 23.30 | 2,590,287 | +0.07(+0.30%) |
Mar 20, 2019 | 22.89 | 23.81 | 22.89 | 23.23 | 1,230,780 | +0.24(+1.04%) |
Mar 19, 2019 | 22.94 | 23.21 | 22.77 | 22.99 | 526,363 | +0.12(+0.52%) |
Mar 18, 2019 | 22.56 | 23.05 | 22.52 | 22.87 | 788,831 | +0.15(+0.66%) |
Mar 15, 2019 | 23.00 | 23.19 | 22.59 | 22.72 | 1,609,100 | -0.15(-0.66%) |
Mar 14, 2019 | 22.34 | 22.95 | 22.16 | 22.87 | 932,858 | +0.53(+2.37%) |
Mar 13, 2019 | 23.17 | 23.38 | 22.26 | 22.34 | 1,084,200 | -0.81(-3.50%) |
Mar 12, 2019 | 22.91 | 23.59 | 22.91 | 23.15 | 1,400,944 | +0.23(+1.00%) |
Mar 11, 2019 | 22.86 | 23.17 | 22.79 | 22.92 | 1,192,113 | +0.17(+0.75%) |
Mar 08, 2019 | 22.40 | 23.00 | 22.14 | 22.75 | 1,106,100 | +0.29(+1.29%) |
Mar 07, 2019 | 23.20 | 23.44 | 22.41 | 22.46 | 900,747 | -0.75(-3.23%) |
Mar 06, 2019 | 23.11 | 23.45 | 23.03 | 23.21 | 1,004,226 | +0.12(+0.52%) |
Mar 05, 2019 | 23.88 | 24.01 | 22.98 | 23.09 | 2,031,785 | -0.87(-3.63%) |
Mar 04, 2019 | 24.05 | 24.05 | 23.28 | 23.96 | 1,496,633 | -0.06(-0.25%) |
Mar 01, 2019 | 23.47 | 25.02 | 23.35 | 24.02 | 2,232,200 | +0.48(+2.04%) |
Feb 28, 2019 | 24.70 | 24.72 | 22.63 | 23.54 | 3,792,142 | -1.16(-4.70%) |
Feb 27, 2019 | 24.71 | 24.99 | 24.64 | 24.70 | 673,982 | -0.13(-0.52%) |
Feb 26, 2019 | 25.01 | 25.12 | 24.79 | 24.83 | 735,312 | -0.18(-0.72%) |
Feb 25, 2019 | 25.48 | 25.48 | 24.79 | 25.01 | 707,766 | -0.15(-0.60%) |
Feb 22, 2019 | 25.02 | 25.30 | 24.78 | 25.16 | 730,400 | +0.31(+1.25%) |
Feb 21, 2019 | 25.01 | 25.23 | 24.72 | 24.85 | 421,889 | -0.23(-0.92%) |
Feb 20, 2019 | 24.80 | 25.32 | 24.80 | 25.08 | 799,292 | +0.09(+0.36%) |
Feb 19, 2019 | 25.31 | 25.37 | 24.70 | 24.99 | 897,379 | -0.35(-1.38%) |
Feb 15, 2019 | 25.94 | 25.94 | 25.10 | 25.34 | 1,066,100 | -0.42(-1.63%) |
Feb 14, 2019 | 25.73 | 26.19 | 25.70 | 25.76 | 658,237 | +0.01(+0.04%) |
Feb 13, 2019 | 26.48 | 26.71 | 25.66 | 25.75 | 810,815 | -0.70(-2.65%) |
Feb 12, 2019 | 26.13 | 26.47 | 25.94 | 26.45 | 669,110 | +0.59(+2.28%) |
Feb 11, 2019 | 26.15 | 26.40 | 25.51 | 25.86 | 695,379 | -0.14(-0.54%) |
Feb 08, 2019 | 26.25 | 26.47 | 25.71 | 26.00 | 843,400 | -0.34(-1.29%) |
Feb 07, 2019 | 26.56 | 26.57 | 26.16 | 26.34 | 701,369 | -0.24(-0.90%) |
Feb 06, 2019 | 26.81 | 27.30 | 26.56 | 26.58 | 699,192 | -0.24(-0.89%) |
Feb 05, 2019 | 27.27 | 27.47 | 26.23 | 26.82 | 2,479,140 | -0.53(-1.94%) |
Feb 04, 2019 | 27.32 | 27.89 | 27.05 | 27.35 | 934,449 | -0.02(-0.07%) |