Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.35 | 21.76 | 21.16 | 21.66 | 6,876,386 | +0.27(+1.28%) |
Apr 29, 2019 | 21.97 | 22.02 | 21.33 | 21.38 | 5,677,146 | -0.74(-3.32%) |
Apr 26, 2019 | 21.56 | 22.21 | 21.56 | 22.12 | 7,400,406 | +0.90(+4.23%) |
Apr 25, 2019 | 21.24 | 21.57 | 21.11 | 21.22 | 5,732,512 | -0.06(-0.27%) |
Apr 24, 2019 | 21.06 | 21.38 | 21.02 | 21.28 | 4,166,196 | +0.32(+1.50%) |
Apr 23, 2019 | 20.69 | 21.12 | 20.65 | 20.96 | 4,516,674 | +0.15(+0.70%) |
Apr 22, 2019 | 21.20 | 21.24 | 20.58 | 20.82 | 4,169,713 | -0.48(-2.28%) |
Apr 18, 2019 | 21.30 | 21.39 | 20.92 | 21.30 | 4,338,096 | -0.02(-0.08%) |
Apr 17, 2019 | 21.69 | 21.70 | 21.08 | 21.32 | 6,285,094 | -0.36(-1.64%) |
Apr 16, 2019 | 21.94 | 22.00 | 21.55 | 21.67 | 5,299,340 | -0.21(-0.96%) |
Apr 15, 2019 | 21.99 | 22.04 | 21.67 | 21.88 | 2,952,286 | -0.07(-0.33%) |
Apr 12, 2019 | 21.90 | 21.96 | 21.54 | 21.95 | 4,871,727 | +0.07(+0.33%) |
Apr 11, 2019 | 21.65 | 21.95 | 21.60 | 21.88 | 5,205,457 | +0.30(+1.39%) |
Apr 10, 2019 | 21.49 | 21.67 | 21.33 | 21.58 | 2,917,232 | +0.09(+0.41%) |
Apr 09, 2019 | 21.79 | 21.85 | 21.47 | 21.49 | 3,819,750 | -0.40(-1.81%) |
Apr 08, 2019 | 22.08 | 22.21 | 21.81 | 21.89 | 4,294,636 | -0.24(-1.10%) |
Apr 05, 2019 | 22.12 | 22.28 | 22.01 | 22.13 | 6,397,374 | +0.44(+2.05%) |
Apr 04, 2019 | 21.60 | 21.72 | 21.50 | 21.69 | 3,757,099 | +0.13(+0.60%) |
Apr 03, 2019 | 21.51 | 21.79 | 21.36 | 21.56 | 4,792,149 | +0.08(+0.38%) |
Apr 02, 2019 | 21.43 | 21.60 | 21.35 | 21.48 | 5,386,148 | +0.05(+0.23%) |
Apr 01, 2019 | 21.37 | 21.50 | 21.17 | 21.43 | 6,078,129 | +0.15(+0.68%) |
Mar 29, 2019 | 21.59 | 21.69 | 21.22 | 21.28 | 5,825,504 | -0.22(-1.01%) |
Mar 28, 2019 | 20.69 | 21.51 | 20.69 | 21.50 | 7,122,754 | +0.82(+3.99%) |
Mar 27, 2019 | 20.61 | 20.73 | 20.48 | 20.68 | 4,505,200 | +0.10(+0.47%) |
Mar 26, 2019 | 20.69 | 20.77 | 20.40 | 20.58 | 4,579,808 | -0.02(-0.08%) |
Mar 25, 2019 | 20.85 | 20.85 | 20.35 | 20.60 | 4,325,564 | -0.22(-1.05%) |
Mar 22, 2019 | 21.21 | 21.23 | 20.80 | 20.82 | 5,694,324 | -0.35(-1.64%) |
Mar 21, 2019 | 20.44 | 21.20 | 20.36 | 21.16 | 5,480,952 | +0.66(+3.23%) |
Mar 20, 2019 | 20.67 | 20.69 | 20.34 | 20.50 | 5,184,928 | -0.15(-0.74%) |
Mar 19, 2019 | 20.80 | 20.96 | 20.61 | 20.65 | 4,313,843 | -0.03(-0.16%) |
Mar 18, 2019 | 20.69 | 20.78 | 20.55 | 20.69 | 4,792,365 | +0.06(+0.27%) |
Mar 15, 2019 | 20.73 | 20.73 | 20.41 | 20.63 | 5,978,341 | -0.02(-0.08%) |
Mar 14, 2019 | 21.08 | 21.14 | 20.55 | 20.65 | 5,079,518 | -0.43(-2.03%) |
Mar 13, 2019 | 20.85 | 21.19 | 20.80 | 21.07 | 4,651,484 | +0.25(+1.20%) |
Mar 12, 2019 | 20.89 | 21.03 | 20.77 | 20.82 | 4,625,183 | -0.06(-0.27%) |
Mar 11, 2019 | 20.40 | 20.90 | 20.32 | 20.88 | 6,336,943 | +0.95(+4.79%) |
Mar 08, 2019 | 19.61 | 19.95 | 19.55 | 19.93 | 6,191,942 | +0.25(+1.27%) |
Mar 07, 2019 | 19.93 | 20.01 | 19.56 | 19.68 | 4,190,393 | -0.22(-1.10%) |
Mar 06, 2019 | 19.85 | 20.02 | 19.77 | 19.89 | 3,853,510 | +0.02(+0.12%) |
Mar 05, 2019 | 20.12 | 20.15 | 19.72 | 19.87 | 4,711,237 | -0.29(-1.44%) |
Mar 04, 2019 | 20.29 | 20.34 | 19.78 | 20.16 | 4,755,554 | -0.05(-0.24%) |
Mar 01, 2019 | 20.21 | 20.31 | 19.75 | 20.21 | 8,745,991 | +0.10(+0.48%) |
Feb 28, 2019 | 20.64 | 20.71 | 20.10 | 20.11 | 7,741,788 | -0.50(-2.43%) |
Feb 27, 2019 | 20.33 | 20.76 | 20.26 | 20.61 | 6,145,746 | +0.23(+1.13%) |
Feb 26, 2019 | 20.66 | 20.78 | 20.37 | 20.38 | 4,499,160 | -0.24(-1.16%) |
Feb 25, 2019 | 20.87 | 20.93 | 20.54 | 20.62 | 4,328,184 | -0.18(-0.88%) |
Feb 22, 2019 | 20.58 | 20.92 | 20.57 | 20.80 | 4,004,152 | +0.28(+1.36%) |
Feb 21, 2019 | 20.59 | 20.71 | 20.40 | 20.53 | 4,042,306 | -0.10(-0.50%) |
Feb 20, 2019 | 20.45 | 20.79 | 20.34 | 20.63 | 6,683,819 | +0.22(+1.09%) |
Feb 19, 2019 | 20.32 | 20.54 | 20.21 | 20.41 | 8,504,891 | +0.04(+0.20%) |
Feb 15, 2019 | 20.40 | 20.43 | 20.27 | 20.37 | 6,721,032 | +0.10(+0.47%) |
Feb 14, 2019 | 20.23 | 20.45 | 19.88 | 20.27 | 6,337,335 | +0.02(+0.12%) |
Feb 13, 2019 | 20.22 | 20.46 | 20.06 | 20.25 | 7,092,148 | +0.05(+0.24%) |
Feb 12, 2019 | 20.33 | 20.43 | 20.04 | 20.20 | 9,302,154 | -0.06(-0.28%) |
Feb 11, 2019 | 20.49 | 20.65 | 20.12 | 20.25 | 7,905,122 | -0.20(-0.97%) |
Feb 08, 2019 | 20.56 | 20.76 | 20.17 | 20.45 | 6,155,459 | -0.21(-1.00%) |
Feb 07, 2019 | 20.80 | 20.96 | 20.22 | 20.66 | 7,739,175 | -0.29(-1.37%) |
Feb 06, 2019 | 21.04 | 21.28 | 20.92 | 20.95 | 6,872,159 | -0.17(-0.79%) |
Feb 05, 2019 | 20.92 | 21.13 | 20.64 | 21.12 | 6,321,553 | +0.26(+1.26%) |
Feb 04, 2019 | 21.15 | 21.23 | 20.41 | 20.85 | 7,974,360 | -0.48(-2.24%) |