Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.76 | 22.02 | 21.71 | 21.89 | 3,530,501 | +0.14(+0.67%) |
Apr 29, 2019 | 21.53 | 21.76 | 21.51 | 21.75 | 2,362,587 | +0.16(+0.75%) |
Apr 26, 2019 | 21.06 | 21.66 | 21.06 | 21.59 | 3,382,198 | +0.64(+3.03%) |
Apr 25, 2019 | 20.94 | 20.98 | 20.68 | 20.95 | 3,275,592 | -0.09(-0.42%) |
Apr 24, 2019 | 21.20 | 21.20 | 20.81 | 21.04 | 3,792,503 | -0.13(-0.61%) |
Apr 23, 2019 | 21.52 | 21.52 | 20.95 | 21.17 | 5,504,651 | -0.32(-1.50%) |
Apr 22, 2019 | 21.67 | 21.74 | 21.47 | 21.49 | 1,963,088 | -0.23(-1.07%) |
Apr 18, 2019 | 21.38 | 21.73 | 21.33 | 21.72 | 2,548,829 | +0.31(+1.47%) |
Apr 17, 2019 | 21.35 | 21.47 | 21.17 | 21.41 | 2,359,206 | +0.10(+0.45%) |
Apr 16, 2019 | 21.01 | 21.34 | 20.98 | 21.31 | 2,504,071 | +0.35(+1.65%) |
Apr 15, 2019 | 20.83 | 21.04 | 20.74 | 20.97 | 2,397,312 | +0.22(+1.05%) |
Apr 12, 2019 | 20.44 | 20.77 | 20.36 | 20.75 | 2,710,904 | +0.45(+2.22%) |
Apr 11, 2019 | 20.23 | 20.51 | 20.23 | 20.30 | 3,389,079 | +0.13(+0.64%) |
Apr 10, 2019 | 19.94 | 20.18 | 19.94 | 20.17 | 2,184,318 | +0.23(+1.13%) |
Apr 09, 2019 | 20.23 | 20.23 | 19.91 | 19.95 | 2,349,915 | -0.30(-1.47%) |
Apr 08, 2019 | 20.03 | 20.27 | 19.94 | 20.24 | 2,308,049 | +0.19(+0.92%) |
Apr 05, 2019 | 19.94 | 20.19 | 19.93 | 20.06 | 3,123,301 | +0.14(+0.69%) |
Apr 04, 2019 | 19.71 | 20.07 | 19.71 | 19.92 | 2,748,120 | +0.29(+1.48%) |
Apr 03, 2019 | 19.75 | 19.86 | 19.61 | 19.63 | 3,302,017 | -0.03(-0.16%) |
Apr 02, 2019 | 19.64 | 19.70 | 19.45 | 19.66 | 3,295,863 | +0.09(+0.45%) |
Apr 01, 2019 | 19.34 | 19.62 | 19.27 | 19.58 | 5,365,654 | +0.31(+1.63%) |
Mar 29, 2019 | 19.46 | 19.46 | 19.16 | 19.26 | 3,537,934 | -0.14(-0.71%) |
Mar 28, 2019 | 19.71 | 19.77 | 19.40 | 19.40 | 2,820,659 | -0.24(-1.23%) |
Mar 27, 2019 | 19.58 | 19.69 | 19.39 | 19.64 | 2,602,249 | +0.10(+0.49%) |
Mar 26, 2019 | 19.32 | 19.56 | 19.20 | 19.54 | 2,824,124 | +0.30(+1.55%) |
Mar 25, 2019 | 19.37 | 19.44 | 19.23 | 19.25 | 2,640,368 | -0.17(-0.87%) |
Mar 22, 2019 | 19.43 | 19.59 | 19.41 | 19.41 | 3,160,339 | -0.09(-0.45%) |
Mar 21, 2019 | 19.16 | 19.53 | 19.09 | 19.50 | 3,499,980 | +0.35(+1.85%) |
Mar 20, 2019 | 19.56 | 19.58 | 19.06 | 19.15 | 4,035,085 | -0.34(-1.73%) |
Mar 19, 2019 | 19.61 | 19.73 | 19.46 | 19.49 | 3,047,746 | -0.08(-0.41%) |
Mar 18, 2019 | 19.63 | 19.67 | 19.34 | 19.57 | 3,004,566 | -0.02(-0.12%) |
Mar 15, 2019 | 19.43 | 19.71 | 19.43 | 19.59 | 6,456,902 | +0.28(+1.46%) |
Mar 14, 2019 | 19.28 | 19.51 | 19.17 | 19.31 | 4,397,972 | +0.03(+0.17%) |
Mar 13, 2019 | 19.28 | 19.40 | 19.06 | 19.28 | 5,144,483 | +0.06(+0.33%) |
Mar 12, 2019 | 19.84 | 19.84 | 18.94 | 19.21 | 6,263,348 | -0.59(-2.98%) |
Mar 11, 2019 | 19.91 | 19.91 | 19.58 | 19.80 | 3,781,956 | -0.06(-0.32%) |
Mar 08, 2019 | 19.13 | 19.88 | 19.08 | 19.87 | 5,364,632 | +0.63(+3.27%) |
Mar 07, 2019 | 18.74 | 19.74 | 18.74 | 19.24 | 8,663,538 | +0.50(+2.68%) |
Mar 06, 2019 | 19.08 | 19.17 | 18.74 | 18.74 | 6,776,237 | -0.29(-1.51%) |
Mar 05, 2019 | 19.09 | 19.14 | 18.93 | 19.02 | 6,875,960 | -0.03(-0.17%) |
Mar 04, 2019 | 19.25 | 19.26 | 19.04 | 19.05 | 3,530,606 | -0.17(-0.87%) |
Mar 01, 2019 | 19.27 | 19.51 | 19.22 | 19.22 | 4,106,768 | -0.01(-0.04%) |
Feb 28, 2019 | 19.31 | 19.31 | 19.05 | 19.23 | 5,045,926 | -0.14(-0.70%) |
Feb 27, 2019 | 19.31 | 19.70 | 19.31 | 19.37 | 3,294,141 | +0.04(+0.21%) |
Feb 26, 2019 | 19.25 | 19.44 | 19.20 | 19.33 | 2,289,841 | +0.02(+0.08%) |
Feb 25, 2019 | 20.23 | 20.31 | 19.29 | 19.31 | 4,890,024 | -0.66(-3.31%) |
Feb 22, 2019 | 19.64 | 20.11 | 19.63 | 19.97 | 3,904,952 | +0.41(+2.08%) |
Feb 21, 2019 | 19.10 | 19.67 | 19.06 | 19.56 | 4,173,142 | +0.53(+2.80%) |
Feb 20, 2019 | 19.21 | 19.36 | 18.98 | 19.03 | 4,771,355 | -0.25(-1.28%) |
Feb 19, 2019 | 19.21 | 19.30 | 19.10 | 19.28 | 4,104,869 | +0.09(+0.46%) |
Feb 15, 2019 | 19.31 | 19.34 | 19.06 | 19.19 | 3,835,252 | -0.08(-0.41%) |
Feb 14, 2019 | 19.20 | 19.60 | 19.19 | 19.27 | 3,073,532 | -0.04(-0.21%) |
Feb 13, 2019 | 19.26 | 19.41 | 19.12 | 19.31 | 2,938,799 | +0.14(+0.75%) |
Feb 12, 2019 | 19.11 | 19.25 | 19.05 | 19.17 | 2,408,695 | +0.10(+0.54%) |
Feb 11, 2019 | 19.03 | 19.19 | 18.98 | 19.06 | 2,953,594 | +0.02(+0.13%) |
Feb 08, 2019 | 18.94 | 19.13 | 18.94 | 19.04 | 3,150,812 | -0.06(-0.29%) |
Feb 07, 2019 | 19.01 | 19.12 | 18.98 | 19.09 | 3,754,069 | -0.02(-0.13%) |
Feb 06, 2019 | 19.01 | 19.13 | 18.84 | 19.12 | 2,949,262 | +0.06(+0.33%) |
Feb 05, 2019 | 18.85 | 19.15 | 18.80 | 19.05 | 6,512,474 | +0.25(+1.31%) |
Feb 04, 2019 | 19.08 | 19.10 | 18.67 | 18.81 | 4,140,412 | -0.29(-1.54%) |