Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.91 | 22.17 | 21.85 | 22.04 | 3,507,283 | +0.15(+0.67%) |
Apr 29, 2019 | 21.67 | 21.90 | 21.65 | 21.89 | 2,347,050 | +0.16(+0.75%) |
Apr 26, 2019 | 21.20 | 21.80 | 21.19 | 21.73 | 3,359,956 | +0.64(+3.03%) |
Apr 25, 2019 | 21.08 | 21.12 | 20.81 | 21.09 | 3,254,051 | -0.09(-0.42%) |
Apr 24, 2019 | 21.34 | 21.34 | 20.95 | 21.18 | 3,767,563 | -0.13(-0.61%) |
Apr 23, 2019 | 21.66 | 21.66 | 21.09 | 21.31 | 5,468,451 | -0.32(-1.50%) |
Apr 22, 2019 | 21.81 | 21.88 | 21.62 | 21.63 | 1,950,178 | -0.23(-1.07%) |
Apr 18, 2019 | 21.52 | 21.88 | 21.47 | 21.87 | 2,532,067 | +0.32(+1.47%) |
Apr 17, 2019 | 21.49 | 21.61 | 21.31 | 21.55 | 2,343,692 | +0.10(+0.45%) |
Apr 16, 2019 | 21.15 | 21.48 | 21.12 | 21.45 | 2,487,604 | +0.35(+1.65%) |
Apr 15, 2019 | 20.97 | 21.18 | 20.88 | 21.11 | 2,381,547 | +0.22(+1.05%) |
Apr 12, 2019 | 20.57 | 20.91 | 20.49 | 20.89 | 2,693,077 | +0.45(+2.22%) |
Apr 11, 2019 | 20.37 | 20.64 | 20.37 | 20.43 | 3,366,792 | +0.13(+0.64%) |
Apr 10, 2019 | 20.07 | 20.31 | 20.07 | 20.30 | 2,169,954 | +0.23(+1.13%) |
Apr 09, 2019 | 20.36 | 20.36 | 20.04 | 20.08 | 2,334,462 | -0.30(-1.47%) |
Apr 08, 2019 | 20.16 | 20.41 | 20.07 | 20.38 | 2,292,871 | +0.19(+0.92%) |
Apr 05, 2019 | 20.07 | 20.32 | 20.06 | 20.19 | 3,102,761 | +0.14(+0.69%) |
Apr 04, 2019 | 19.84 | 20.20 | 19.84 | 20.05 | 2,730,048 | +0.29(+1.48%) |
Apr 03, 2019 | 19.88 | 19.99 | 19.74 | 19.76 | 3,280,302 | -0.03(-0.16%) |
Apr 02, 2019 | 19.77 | 19.83 | 19.58 | 19.79 | 3,274,189 | +0.09(+0.45%) |
Apr 01, 2019 | 19.47 | 19.75 | 19.40 | 19.70 | 5,330,369 | +0.32(+1.63%) |
Mar 29, 2019 | 19.59 | 19.59 | 19.29 | 19.39 | 3,514,668 | -0.14(-0.71%) |
Mar 28, 2019 | 19.84 | 19.90 | 19.53 | 19.53 | 2,802,110 | -0.24(-1.23%) |
Mar 27, 2019 | 19.70 | 19.82 | 19.52 | 19.77 | 2,585,136 | +0.10(+0.49%) |
Mar 26, 2019 | 19.45 | 19.69 | 19.32 | 19.67 | 2,805,552 | +0.30(+1.55%) |
Mar 25, 2019 | 19.49 | 19.57 | 19.36 | 19.37 | 2,623,004 | -0.17(-0.87%) |
Mar 22, 2019 | 19.56 | 19.72 | 19.53 | 19.54 | 3,139,556 | -0.09(-0.45%) |
Mar 21, 2019 | 19.29 | 19.66 | 19.22 | 19.63 | 3,476,963 | +0.36(+1.85%) |
Mar 20, 2019 | 19.69 | 19.71 | 19.19 | 19.28 | 4,008,549 | -0.34(-1.73%) |
Mar 19, 2019 | 19.74 | 19.86 | 19.59 | 19.62 | 3,027,703 | -0.08(-0.41%) |
Mar 18, 2019 | 19.76 | 19.80 | 19.47 | 19.70 | 2,984,807 | -0.02(-0.12%) |
Mar 15, 2019 | 19.56 | 19.84 | 19.56 | 19.72 | 6,414,440 | +0.28(+1.46%) |
Mar 14, 2019 | 19.41 | 19.64 | 19.29 | 19.44 | 4,369,049 | +0.03(+0.17%) |
Mar 13, 2019 | 19.41 | 19.53 | 19.19 | 19.41 | 5,110,651 | +0.06(+0.33%) |
Mar 12, 2019 | 19.97 | 19.97 | 19.07 | 19.34 | 6,222,159 | -0.59(-2.98%) |
Mar 11, 2019 | 20.04 | 20.04 | 19.71 | 19.93 | 3,757,085 | -0.06(-0.32%) |
Mar 08, 2019 | 19.25 | 20.01 | 19.20 | 20.00 | 5,329,352 | +0.63(+3.27%) |
Mar 07, 2019 | 18.86 | 19.87 | 18.86 | 19.37 | 8,606,564 | +0.51(+2.68%) |
Mar 06, 2019 | 19.20 | 19.30 | 18.86 | 18.86 | 6,731,674 | -0.29(-1.51%) |
Mar 05, 2019 | 19.21 | 19.27 | 19.05 | 19.15 | 6,830,742 | -0.03(-0.17%) |
Mar 04, 2019 | 19.38 | 19.39 | 19.16 | 19.18 | 3,507,388 | -0.17(-0.87%) |
Mar 01, 2019 | 19.40 | 19.64 | 19.35 | 19.35 | 4,079,761 | -0.01(-0.04%) |
Feb 28, 2019 | 19.44 | 19.44 | 19.18 | 19.36 | 5,012,742 | -0.14(-0.70%) |
Feb 27, 2019 | 19.44 | 19.83 | 19.44 | 19.49 | 3,272,478 | +0.04(+0.21%) |
Feb 26, 2019 | 19.37 | 19.57 | 19.33 | 19.45 | 2,274,782 | +0.02(+0.08%) |
Feb 25, 2019 | 20.36 | 20.45 | 19.42 | 19.44 | 4,857,866 | -0.67(-3.31%) |
Feb 22, 2019 | 19.77 | 20.24 | 19.76 | 20.10 | 3,879,272 | +0.41(+2.08%) |
Feb 21, 2019 | 19.23 | 19.80 | 19.19 | 19.69 | 4,145,699 | +0.54(+2.80%) |
Feb 20, 2019 | 19.34 | 19.49 | 19.11 | 19.16 | 4,739,977 | -0.25(-1.28%) |
Feb 19, 2019 | 19.34 | 19.43 | 19.23 | 19.41 | 4,077,874 | +0.09(+0.46%) |
Feb 15, 2019 | 19.44 | 19.47 | 19.19 | 19.32 | 3,810,031 | -0.08(-0.41%) |
Feb 14, 2019 | 19.33 | 19.73 | 19.32 | 19.40 | 3,053,319 | -0.04(-0.21%) |
Feb 13, 2019 | 19.39 | 19.54 | 19.25 | 19.44 | 2,919,472 | +0.14(+0.75%) |
Feb 12, 2019 | 19.24 | 19.38 | 19.17 | 19.29 | 2,392,855 | +0.10(+0.54%) |
Feb 11, 2019 | 19.16 | 19.32 | 19.10 | 19.19 | 2,934,170 | +0.02(+0.13%) |
Feb 08, 2019 | 19.07 | 19.26 | 19.07 | 19.16 | 3,130,091 | -0.06(-0.29%) |
Feb 07, 2019 | 19.14 | 19.25 | 19.10 | 19.22 | 3,729,381 | -0.02(-0.12%) |
Feb 06, 2019 | 19.14 | 19.26 | 18.96 | 19.25 | 2,929,867 | +0.06(+0.33%) |
Feb 05, 2019 | 18.97 | 19.28 | 18.92 | 19.18 | 6,469,645 | +0.25(+1.31%) |
Feb 04, 2019 | 19.20 | 19.23 | 18.80 | 18.93 | 4,113,184 | -0.30(-1.54%) |