Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.50 | 21.59 | 20.94 | 21.42 | 2,275,415 | -0.15(-0.70%) |
Apr 29, 2019 | 21.37 | 21.85 | 21.17 | 21.57 | 2,423,780 | +0.55(+2.62%) |
Apr 26, 2019 | 21.02 | 21.14 | 20.84 | 21.02 | 1,694,500 | -0.14(-0.66%) |
Apr 25, 2019 | 21.24 | 21.48 | 21.06 | 21.16 | 1,485,256 | -0.17(-0.80%) |
Apr 24, 2019 | 20.82 | 21.37 | 20.78 | 21.33 | 2,153,109 | +0.55(+2.65%) |
Apr 23, 2019 | 21.05 | 21.22 | 20.57 | 20.78 | 2,449,143 | -0.24(-1.14%) |
Apr 22, 2019 | 21.56 | 21.67 | 20.71 | 21.02 | 3,080,154 | -0.55(-2.55%) |
Apr 18, 2019 | 21.59 | 21.86 | 21.47 | 21.57 | 1,157,400 | +0.01(+0.05%) |
Apr 17, 2019 | 21.32 | 21.62 | 21.25 | 21.56 | 2,092,969 | +0.36(+1.70%) |
Apr 16, 2019 | 21.31 | 21.31 | 20.94 | 21.20 | 1,495,609 | -0.16(-0.75%) |
Apr 15, 2019 | 21.34 | 21.57 | 21.18 | 21.36 | 1,293,409 | +0.03(+0.14%) |
Apr 12, 2019 | 21.66 | 21.66 | 21.32 | 21.33 | 1,365,300 | -0.26(-1.20%) |
Apr 11, 2019 | 21.60 | 21.78 | 21.46 | 21.59 | 1,395,522 | +0.04(+0.19%) |
Apr 10, 2019 | 21.20 | 21.61 | 21.20 | 21.55 | 1,480,458 | +0.30(+1.41%) |
Apr 09, 2019 | 21.30 | 21.43 | 21.16 | 21.25 | 1,758,562 | -0.13(-0.61%) |
Apr 08, 2019 | 21.44 | 21.51 | 21.29 | 21.38 | 1,007,377 | -0.10(-0.47%) |
Apr 05, 2019 | 21.25 | 21.62 | 21.25 | 21.48 | 1,196,800 | +0.20(+0.94%) |
Apr 04, 2019 | 20.84 | 21.34 | 20.84 | 21.28 | 1,409,009 | +0.36(+1.72%) |
Apr 03, 2019 | 21.11 | 21.26 | 20.80 | 20.92 | 2,826,863 | -0.17(-0.81%) |
Apr 02, 2019 | 21.58 | 21.58 | 20.94 | 21.09 | 2,046,880 | -0.58(-2.68%) |
Apr 01, 2019 | 21.60 | 21.84 | 21.47 | 21.67 | 1,473,144 | +0.13(+0.60%) |
Mar 29, 2019 | 21.72 | 21.80 | 21.43 | 21.54 | 2,107,800 | -0.17(-0.78%) |
Mar 28, 2019 | 21.78 | 21.99 | 21.60 | 21.71 | 1,160,618 | -0.03(-0.14%) |
Mar 27, 2019 | 22.30 | 22.30 | 21.64 | 21.74 | 2,350,963 | -0.82(-3.63%) |
Mar 26, 2019 | 22.75 | 22.90 | 22.36 | 22.56 | 1,831,929 | -0.06(-0.27%) |
Mar 25, 2019 | 22.61 | 22.82 | 22.37 | 22.62 | 1,509,023 | +0.01(+0.04%) |
Mar 22, 2019 | 22.53 | 22.71 | 22.38 | 22.61 | 1,673,900 | +0.10(+0.44%) |
Mar 21, 2019 | 21.79 | 22.62 | 21.79 | 22.51 | 2,686,828 | +0.45(+2.04%) |
Mar 20, 2019 | 22.10 | 22.44 | 22.00 | 22.06 | 1,224,391 | -0.08(-0.36%) |
Mar 19, 2019 | 22.57 | 22.60 | 22.09 | 22.14 | 1,309,333 | -0.39(-1.73%) |
Mar 18, 2019 | 22.37 | 22.57 | 22.26 | 22.53 | 1,395,710 | +0.14(+0.63%) |
Mar 15, 2019 | 22.33 | 22.76 | 22.12 | 22.39 | 3,351,400 | +0.08(+0.36%) |
Mar 14, 2019 | 22.32 | 22.48 | 22.20 | 22.31 | 1,310,798 | +0.03(+0.13%) |
Mar 13, 2019 | 22.00 | 22.43 | 21.98 | 22.28 | 2,024,967 | +0.33(+1.50%) |
Mar 12, 2019 | 22.24 | 22.24 | 21.84 | 21.95 | 1,542,254 | -0.27(-1.22%) |
Mar 11, 2019 | 22.12 | 22.26 | 21.85 | 22.22 | 2,115,938 | +0.11(+0.50%) |
Mar 08, 2019 | 22.80 | 22.88 | 22.02 | 22.11 | 1,604,300 | -0.74(-3.24%) |
Mar 07, 2019 | 22.44 | 23.21 | 22.33 | 22.85 | 2,342,924 | -0.18(-0.78%) |
Mar 06, 2019 | 22.88 | 23.35 | 22.88 | 23.03 | 2,242,663 | -0.09(-0.39%) |
Mar 05, 2019 | 23.18 | 23.32 | 23.04 | 23.12 | 625,356 | +0.00(+0.00%) |
Mar 04, 2019 | 22.95 | 23.22 | 22.85 | 23.12 | 1,644,630 | -0.08(-0.34%) |
Mar 01, 2019 | 23.41 | 23.65 | 22.63 | 23.20 | 3,619,000 | -0.12(-0.51%) |
Feb 28, 2019 | 23.36 | 23.56 | 23.10 | 23.32 | 1,668,037 | +0.03(+0.13%) |
Feb 27, 2019 | 23.14 | 23.53 | 23.14 | 23.29 | 1,190,791 | -0.03(-0.13%) |
Feb 26, 2019 | 23.74 | 23.78 | 23.29 | 23.32 | 2,009,278 | -0.37(-1.56%) |
Feb 25, 2019 | 23.55 | 23.91 | 23.49 | 23.69 | 1,674,008 | +0.21(+0.89%) |
Feb 22, 2019 | 22.71 | 23.77 | 22.50 | 23.48 | 2,471,700 | +0.19(+0.82%) |
Feb 21, 2019 | 23.46 | 24.48 | 23.16 | 23.29 | 4,085,142 | -0.85(-3.52%) |
Feb 20, 2019 | 24.70 | 24.84 | 23.97 | 24.14 | 3,050,633 | -0.76(-3.05%) |
Feb 19, 2019 | 24.67 | 25.18 | 24.50 | 24.90 | 2,639,532 | +0.35(+1.43%) |
Feb 15, 2019 | 24.02 | 24.83 | 23.81 | 24.55 | 1,940,500 | +0.61(+2.55%) |
Feb 14, 2019 | 23.96 | 24.18 | 23.79 | 23.94 | 1,567,889 | -0.04(-0.17%) |
Feb 13, 2019 | 23.76 | 24.03 | 23.75 | 23.98 | 1,074,659 | +0.16(+0.67%) |
Feb 12, 2019 | 23.81 | 24.28 | 23.75 | 23.82 | 1,334,194 | +0.12(+0.51%) |
Feb 11, 2019 | 23.67 | 23.82 | 23.50 | 23.70 | 1,862,169 | +0.18(+0.77%) |
Feb 08, 2019 | 23.75 | 23.92 | 23.24 | 23.52 | 951,900 | -0.23(-0.97%) |
Feb 07, 2019 | 23.77 | 23.87 | 23.52 | 23.75 | 1,049,879 | -0.17(-0.71%) |
Feb 06, 2019 | 24.09 | 24.11 | 23.73 | 23.92 | 749,883 | -0.18(-0.75%) |
Feb 05, 2019 | 23.72 | 24.18 | 23.65 | 24.10 | 1,172,416 | +0.40(+1.69%) |
Feb 04, 2019 | 23.45 | 23.70 | 22.90 | 23.70 | 2,001,660 | +0.23(+0.98%) |