Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.00 | 24.17 | 23.83 | 24.05 | 1,230,135 | +0.04(+0.15%) |
Apr 29, 2019 | 23.78 | 24.07 | 23.61 | 24.02 | 1,176,814 | +0.29(+1.21%) |
Apr 26, 2019 | 23.73 | 23.82 | 23.34 | 23.73 | 1,444,687 | +0.00(+0.00%) |
Apr 25, 2019 | 23.83 | 23.93 | 22.85 | 23.73 | 2,380,497 | -0.51(-2.11%) |
Apr 24, 2019 | 24.23 | 24.63 | 23.90 | 24.24 | 1,498,151 | +0.17(+0.69%) |
Apr 23, 2019 | 23.58 | 24.16 | 23.49 | 24.07 | 2,078,712 | +0.69(+2.94%) |
Apr 22, 2019 | 23.98 | 24.11 | 23.38 | 23.39 | 1,655,882 | -0.68(-2.82%) |
Apr 18, 2019 | 23.67 | 24.08 | 23.60 | 24.06 | 1,975,189 | +0.33(+1.41%) |
Apr 17, 2019 | 23.54 | 23.82 | 23.31 | 23.73 | 1,527,140 | +0.26(+1.11%) |
Apr 16, 2019 | 23.68 | 23.72 | 23.39 | 23.47 | 1,117,094 | -0.12(-0.51%) |
Apr 15, 2019 | 23.82 | 23.98 | 23.39 | 23.59 | 2,124,888 | -0.21(-0.90%) |
Apr 12, 2019 | 23.82 | 23.92 | 23.59 | 23.80 | 2,108,757 | +0.15(+0.63%) |
Apr 11, 2019 | 23.38 | 23.76 | 23.24 | 23.65 | 1,533,313 | +0.27(+1.15%) |
Apr 10, 2019 | 23.17 | 23.48 | 23.02 | 23.39 | 2,495,727 | +0.47(+2.07%) |
Apr 09, 2019 | 23.39 | 23.39 | 22.88 | 22.91 | 2,182,250 | -0.48(-2.06%) |
Apr 08, 2019 | 23.65 | 23.93 | 23.25 | 23.39 | 2,061,855 | -0.38(-1.60%) |
Apr 05, 2019 | 23.46 | 23.94 | 23.43 | 23.78 | 2,058,561 | +0.40(+1.71%) |
Apr 04, 2019 | 22.69 | 23.40 | 22.62 | 23.38 | 1,820,901 | +0.73(+3.24%) |
Apr 03, 2019 | 22.57 | 23.02 | 22.33 | 22.64 | 2,017,395 | +0.22(+0.99%) |
Apr 02, 2019 | 22.42 | 22.49 | 22.07 | 22.42 | 1,807,113 | -0.03(-0.12%) |
Apr 01, 2019 | 22.62 | 22.73 | 22.04 | 22.45 | 2,146,281 | +0.01(+0.04%) |
Mar 29, 2019 | 22.96 | 23.26 | 22.30 | 22.44 | 3,619,043 | -0.53(-2.30%) |
Mar 28, 2019 | 23.01 | 23.17 | 22.51 | 22.97 | 3,572,064 | +0.01(+0.04%) |
Mar 27, 2019 | 23.12 | 23.59 | 21.88 | 22.96 | 7,637,834 | +0.60(+2.70%) |
Mar 26, 2019 | 22.28 | 22.45 | 21.73 | 22.36 | 3,510,682 | +0.20(+0.88%) |
Mar 25, 2019 | 21.14 | 22.26 | 20.91 | 22.16 | 2,724,374 | +1.06(+5.02%) |
Mar 22, 2019 | 20.91 | 21.49 | 20.80 | 21.10 | 2,137,194 | -0.02(-0.09%) |
Mar 21, 2019 | 20.65 | 21.49 | 20.64 | 21.12 | 3,601,261 | +0.56(+2.71%) |
Mar 20, 2019 | 20.78 | 20.93 | 20.14 | 20.56 | 1,998,821 | -0.26(-1.25%) |
Mar 19, 2019 | 21.49 | 21.64 | 20.73 | 20.82 | 1,238,024 | -0.64(-2.98%) |
Mar 18, 2019 | 21.69 | 21.89 | 21.33 | 21.46 | 1,733,660 | -0.22(-1.03%) |
Mar 15, 2019 | 21.96 | 22.27 | 21.60 | 21.69 | 2,391,942 | -0.27(-1.23%) |
Mar 14, 2019 | 21.98 | 22.10 | 21.75 | 21.96 | 1,448,298 | -0.07(-0.34%) |
Mar 13, 2019 | 22.37 | 22.56 | 22.00 | 22.03 | 1,305,630 | -0.29(-1.29%) |
Mar 12, 2019 | 22.37 | 22.61 | 21.97 | 22.32 | 2,016,638 | -0.06(-0.25%) |
Mar 11, 2019 | 21.81 | 22.38 | 21.66 | 22.37 | 1,914,090 | +0.60(+2.77%) |
Mar 08, 2019 | 21.37 | 21.97 | 21.19 | 21.77 | 1,518,042 | +0.32(+1.47%) |
Mar 07, 2019 | 20.89 | 21.63 | 20.84 | 21.45 | 1,448,971 | +0.68(+3.26%) |
Mar 06, 2019 | 21.06 | 21.30 | 20.78 | 20.78 | 826,918 | -0.29(-1.37%) |
Mar 05, 2019 | 21.54 | 21.58 | 21.05 | 21.06 | 825,072 | -0.41(-1.90%) |
Mar 04, 2019 | 21.16 | 21.72 | 21.16 | 21.47 | 1,630,373 | +0.39(+1.85%) |
Mar 01, 2019 | 21.36 | 21.49 | 20.54 | 21.08 | 1,240,134 | -0.09(-0.44%) |
Feb 28, 2019 | 21.26 | 21.39 | 20.92 | 21.18 | 2,168,860 | -0.31(-1.43%) |
Feb 27, 2019 | 21.61 | 21.71 | 21.15 | 21.48 | 1,491,691 | -0.07(-0.30%) |
Feb 26, 2019 | 21.62 | 22.11 | 21.43 | 21.55 | 1,511,767 | -0.23(-1.07%) |
Feb 25, 2019 | 22.15 | 22.16 | 21.66 | 21.78 | 1,696,574 | -0.38(-1.72%) |
Feb 22, 2019 | 22.15 | 22.37 | 21.99 | 22.16 | 1,638,145 | +0.07(+0.29%) |
Feb 21, 2019 | 21.21 | 22.10 | 21.04 | 22.10 | 2,334,893 | +0.76(+3.57%) |
Feb 20, 2019 | 21.40 | 21.62 | 21.11 | 21.33 | 2,074,686 | -0.11(-0.52%) |
Feb 19, 2019 | 21.14 | 21.66 | 21.03 | 21.45 | 2,144,294 | +0.26(+1.23%) |
Feb 15, 2019 | 21.15 | 21.35 | 20.97 | 21.19 | 1,401,924 | +0.14(+0.66%) |
Feb 14, 2019 | 20.91 | 21.24 | 20.64 | 21.05 | 1,699,385 | +0.02(+0.09%) |
Feb 13, 2019 | 21.35 | 21.45 | 20.67 | 21.03 | 2,018,047 | -0.31(-1.44%) |
Feb 12, 2019 | 20.10 | 21.51 | 20.10 | 21.33 | 2,951,814 | +1.38(+6.93%) |
Feb 11, 2019 | 20.02 | 20.05 | 19.76 | 19.95 | 1,509,500 | +0.01(+0.05%) |
Feb 08, 2019 | 20.08 | 20.19 | 19.70 | 19.94 | 1,551,003 | -0.23(-1.15%) |
Feb 07, 2019 | 19.64 | 20.18 | 19.53 | 20.17 | 1,710,296 | +0.46(+2.36%) |
Feb 06, 2019 | 20.41 | 20.45 | 19.64 | 19.71 | 1,526,440 | -0.52(-2.57%) |
Feb 05, 2019 | 19.94 | 20.53 | 19.87 | 20.23 | 1,735,362 | +0.28(+1.43%) |
Feb 04, 2019 | 19.99 | 20.09 | 19.62 | 19.94 | 1,123,115 | -0.09(-0.46%) |