Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.84 | 20.87 | 20.55 | 20.76 | 10,902,588 | +0.03(+0.14%) |
Apr 29, 2019 | 20.86 | 20.88 | 20.73 | 20.73 | 4,999,809 | -0.15(-0.70%) |
Apr 26, 2019 | 20.78 | 20.88 | 20.67 | 20.88 | 7,696,704 | +0.01(+0.07%) |
Apr 25, 2019 | 20.98 | 20.99 | 20.78 | 20.87 | 6,685,650 | -0.15(-0.73%) |
Apr 24, 2019 | 21.14 | 21.15 | 20.96 | 21.02 | 5,902,704 | -0.10(-0.49%) |
Apr 23, 2019 | 21.17 | 21.17 | 20.91 | 21.12 | 7,410,716 | +0.04(+0.21%) |
Apr 22, 2019 | 20.90 | 21.10 | 20.81 | 21.08 | 5,646,806 | +0.32(+1.55%) |
Apr 18, 2019 | 20.76 | 20.79 | 20.57 | 20.76 | 8,318,995 | -0.05(-0.25%) |
Apr 17, 2019 | 21.09 | 21.16 | 20.79 | 20.81 | 6,484,820 | -0.18(-0.84%) |
Apr 16, 2019 | 20.93 | 21.04 | 20.77 | 20.98 | 5,484,282 | +0.07(+0.35%) |
Apr 15, 2019 | 21.13 | 21.17 | 20.74 | 20.91 | 7,449,331 | -0.30(-1.42%) |
Apr 12, 2019 | 21.27 | 21.33 | 21.12 | 21.21 | 6,906,459 | +0.13(+0.63%) |
Apr 11, 2019 | 20.97 | 21.09 | 20.86 | 21.08 | 6,178,923 | +0.07(+0.35%) |
Apr 10, 2019 | 21.17 | 21.23 | 20.96 | 21.01 | 7,632,063 | -0.04(-0.17%) |
Apr 09, 2019 | 21.16 | 21.17 | 20.94 | 21.04 | 8,810,792 | -0.21(-1.00%) |
Apr 08, 2019 | 21.40 | 21.46 | 21.14 | 21.26 | 8,322,504 | -0.08(-0.38%) |
Apr 05, 2019 | 21.11 | 21.44 | 21.09 | 21.34 | 7,744,048 | +0.21(+1.01%) |
Apr 04, 2019 | 21.23 | 21.23 | 21.04 | 21.12 | 5,911,338 | -0.07(-0.31%) |
Apr 03, 2019 | 21.66 | 21.66 | 21.11 | 21.19 | 9,107,936 | -0.32(-1.50%) |
Apr 02, 2019 | 21.42 | 21.57 | 21.36 | 21.51 | 11,194,601 | +0.06(+0.27%) |
Apr 01, 2019 | 21.17 | 21.48 | 21.01 | 21.45 | 11,338,657 | +0.40(+1.91%) |
Mar 29, 2019 | 21.22 | 21.26 | 20.90 | 21.05 | 7,635,716 | +0.04(+0.21%) |
Mar 28, 2019 | 20.76 | 21.04 | 20.75 | 21.01 | 7,338,297 | +0.12(+0.60%) |
Mar 27, 2019 | 20.76 | 21.01 | 20.38 | 20.88 | 8,635,179 | -0.09(-0.42%) |
Mar 26, 2019 | 21.23 | 21.39 | 20.84 | 20.97 | 11,440,612 | -0.07(-0.31%) |
Mar 25, 2019 | 20.84 | 21.10 | 20.65 | 21.04 | 12,186,948 | +0.17(+0.81%) |
Mar 22, 2019 | 21.05 | 21.08 | 20.81 | 20.87 | 10,846,088 | -0.34(-1.59%) |
Mar 21, 2019 | 20.78 | 21.29 | 20.71 | 21.20 | 12,468,535 | +0.43(+2.05%) |
Mar 20, 2019 | 20.64 | 20.92 | 20.51 | 20.78 | 11,846,373 | +0.18(+0.89%) |
Mar 19, 2019 | 20.45 | 20.85 | 20.38 | 20.60 | 13,682,383 | +0.23(+1.12%) |
Mar 18, 2019 | 20.29 | 20.40 | 20.14 | 20.37 | 10,246,600 | +0.17(+0.83%) |
Mar 15, 2019 | 20.19 | 20.30 | 20.14 | 20.20 | 12,384,146 | -0.12(-0.61%) |
Mar 14, 2019 | 20.30 | 20.41 | 20.25 | 20.32 | 5,101,695 | +0.02(+0.11%) |
Mar 13, 2019 | 20.30 | 20.38 | 20.19 | 20.30 | 6,640,609 | +0.12(+0.62%) |
Mar 12, 2019 | 20.10 | 20.32 | 20.08 | 20.18 | 6,685,277 | +0.12(+0.62%) |
Mar 11, 2019 | 19.84 | 20.10 | 19.84 | 20.05 | 8,205,261 | +0.32(+1.60%) |
Mar 08, 2019 | 19.60 | 19.77 | 19.35 | 19.74 | 7,201,846 | -0.01(-0.04%) |
Mar 07, 2019 | 19.80 | 19.83 | 19.66 | 19.75 | 11,713,923 | -0.02(-0.11%) |
Mar 06, 2019 | 19.76 | 19.84 | 19.60 | 19.77 | 8,363,170 | -0.07(-0.33%) |
Mar 05, 2019 | 19.83 | 19.85 | 19.62 | 19.83 | 7,601,970 | +0.03(+0.15%) |
Mar 04, 2019 | 19.85 | 19.91 | 19.54 | 19.80 | 10,044,706 | -0.02(-0.11%) |
Mar 01, 2019 | 19.36 | 19.83 | 19.33 | 19.83 | 15,110,128 | +0.53(+2.77%) |
Feb 28, 2019 | 19.59 | 19.61 | 19.25 | 19.29 | 11,952,470 | -0.29(-1.48%) |
Feb 27, 2019 | 19.51 | 19.66 | 19.33 | 19.58 | 6,406,463 | +0.09(+0.44%) |
Feb 26, 2019 | 19.80 | 19.91 | 19.47 | 19.49 | 10,064,061 | -0.27(-1.39%) |
Feb 25, 2019 | 19.54 | 19.80 | 19.54 | 19.77 | 9,042,497 | +0.17(+0.88%) |
Feb 22, 2019 | 19.70 | 19.79 | 19.56 | 19.59 | 9,266,228 | +0.04(+0.19%) |
Feb 21, 2019 | 19.73 | 19.75 | 19.46 | 19.56 | 10,538,397 | -0.21(-1.06%) |
Feb 20, 2019 | 19.84 | 19.90 | 19.73 | 19.77 | 7,416,704 | -0.05(-0.26%) |
Feb 19, 2019 | 19.64 | 19.94 | 19.59 | 19.82 | 9,874,939 | +0.11(+0.55%) |
Feb 15, 2019 | 19.66 | 19.83 | 19.55 | 19.71 | 15,380,621 | +0.30(+1.53%) |
Feb 14, 2019 | 19.36 | 19.53 | 19.20 | 19.41 | 15,230,984 | -0.12(-0.63%) |
Feb 13, 2019 | 19.43 | 19.70 | 19.41 | 19.54 | 12,771,173 | +0.22(+1.12%) |
Feb 12, 2019 | 19.52 | 19.56 | 19.20 | 19.32 | 13,959,909 | +0.01(+0.04%) |
Feb 11, 2019 | 19.33 | 19.39 | 19.23 | 19.31 | 13,515,359 | -0.12(-0.60%) |
Feb 08, 2019 | 19.25 | 19.43 | 18.95 | 19.43 | 10,732,703 | +0.14(+0.75%) |
Feb 07, 2019 | 19.45 | 19.54 | 19.06 | 19.28 | 9,306,022 | -0.27(-1.40%) |
Feb 06, 2019 | 19.62 | 19.75 | 19.53 | 19.56 | 8,140,105 | -0.21(-1.06%) |
Feb 05, 2019 | 19.70 | 19.83 | 19.64 | 19.77 | 7,011,544 | -0.01(-0.07%) |
Feb 04, 2019 | 19.70 | 19.79 | 19.51 | 19.78 | 7,403,698 | -0.04(-0.22%) |