Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.07 | 20.34 | 19.38 | 19.42 | 3,310,620 | -0.57(-2.85%) |
Apr 29, 2019 | 20.61 | 20.72 | 19.92 | 19.99 | 4,728,070 | -0.56(-2.73%) |
Apr 26, 2019 | 19.93 | 20.60 | 19.56 | 20.55 | 3,340,700 | +0.55(+2.75%) |
Apr 25, 2019 | 20.59 | 20.75 | 19.55 | 20.00 | 7,836,360 | -0.55(-2.68%) |
Apr 24, 2019 | 21.46 | 21.48 | 20.52 | 20.55 | 5,291,656 | -0.85(-3.97%) |
Apr 23, 2019 | 20.62 | 21.48 | 20.26 | 21.40 | 4,796,729 | +0.79(+3.83%) |
Apr 22, 2019 | 20.89 | 20.95 | 20.24 | 20.61 | 3,428,792 | -0.29(-1.39%) |
Apr 18, 2019 | 21.32 | 21.56 | 20.31 | 20.90 | 4,162,400 | -0.46(-2.15%) |
Apr 17, 2019 | 23.05 | 23.07 | 21.12 | 21.36 | 3,479,215 | -1.49(-6.52%) |
Apr 16, 2019 | 23.16 | 23.25 | 22.79 | 22.85 | 1,572,943 | -0.16(-0.70%) |
Apr 15, 2019 | 23.24 | 23.58 | 22.81 | 23.01 | 1,577,798 | -0.19(-0.82%) |
Apr 12, 2019 | 23.80 | 23.93 | 23.16 | 23.20 | 2,259,500 | -0.37(-1.57%) |
Apr 11, 2019 | 24.07 | 24.47 | 23.53 | 23.57 | 2,181,917 | -0.62(-2.56%) |
Apr 10, 2019 | 24.04 | 24.27 | 23.66 | 24.19 | 2,010,567 | +0.16(+0.67%) |
Apr 09, 2019 | 24.23 | 24.51 | 23.98 | 24.03 | 2,364,215 | -0.42(-1.72%) |
Apr 08, 2019 | 24.48 | 24.58 | 24.19 | 24.45 | 1,952,332 | -0.13(-0.53%) |
Apr 05, 2019 | 24.12 | 24.73 | 24.01 | 24.58 | 3,042,500 | +0.50(+2.08%) |
Apr 04, 2019 | 24.80 | 25.00 | 23.72 | 24.08 | 2,528,868 | -0.67(-2.71%) |
Apr 03, 2019 | 24.89 | 25.20 | 24.52 | 24.75 | 5,911,231 | +0.02(+0.08%) |
Apr 02, 2019 | 24.35 | 24.78 | 24.20 | 24.73 | 2,081,970 | +0.43(+1.77%) |
Apr 01, 2019 | 23.99 | 24.35 | 23.87 | 24.30 | 2,570,375 | +0.50(+2.10%) |
Mar 29, 2019 | 23.90 | 24.03 | 23.66 | 23.80 | 2,806,900 | +0.17(+0.72%) |
Mar 28, 2019 | 23.30 | 23.73 | 23.30 | 23.63 | 2,058,128 | +0.39(+1.68%) |
Mar 27, 2019 | 23.58 | 23.71 | 23.06 | 23.24 | 1,758,642 | -0.36(-1.53%) |
Mar 26, 2019 | 23.39 | 23.70 | 23.21 | 23.60 | 1,586,634 | +0.40(+1.72%) |
Mar 25, 2019 | 23.20 | 23.32 | 22.75 | 23.20 | 2,422,743 | -0.02(-0.09%) |
Mar 22, 2019 | 24.20 | 24.38 | 23.22 | 23.22 | 3,677,000 | -1.06(-4.37%) |
Mar 21, 2019 | 24.14 | 24.51 | 23.88 | 24.28 | 2,339,960 | -0.10(-0.41%) |
Mar 20, 2019 | 24.28 | 24.79 | 24.21 | 24.38 | 2,421,797 | +0.06(+0.25%) |
Mar 19, 2019 | 24.33 | 24.58 | 24.10 | 24.32 | 2,731,334 | +0.18(+0.75%) |
Mar 18, 2019 | 24.70 | 25.31 | 24.07 | 24.14 | 5,278,801 | -0.39(-1.59%) |
Mar 15, 2019 | 24.81 | 25.12 | 24.44 | 24.53 | 4,141,800 | -0.23(-0.93%) |
Mar 14, 2019 | 24.78 | 25.19 | 24.48 | 24.76 | 3,983,198 | +0.05(+0.20%) |
Mar 13, 2019 | 23.70 | 25.00 | 23.67 | 24.71 | 5,214,520 | +1.12(+4.75%) |
Mar 12, 2019 | 23.60 | 23.83 | 23.46 | 23.59 | 2,957,195 | +0.05(+0.21%) |
Mar 11, 2019 | 23.13 | 23.66 | 23.06 | 23.54 | 2,762,748 | +0.50(+2.17%) |
Mar 08, 2019 | 22.76 | 23.30 | 22.60 | 23.04 | 2,124,900 | -0.09(-0.39%) |
Mar 07, 2019 | 22.80 | 23.25 | 22.37 | 23.13 | 2,727,089 | +0.32(+1.40%) |
Mar 06, 2019 | 22.90 | 23.02 | 22.37 | 22.81 | 2,973,820 | -0.05(-0.22%) |
Mar 05, 2019 | 22.57 | 23.31 | 22.50 | 22.86 | 3,455,889 | +0.30(+1.33%) |
Mar 04, 2019 | 23.05 | 23.21 | 22.29 | 22.56 | 3,171,840 | -0.33(-1.44%) |
Mar 01, 2019 | 22.88 | 23.05 | 22.43 | 22.89 | 3,031,300 | +0.50(+2.23%) |
Feb 28, 2019 | 22.78 | 22.90 | 22.09 | 22.39 | 3,042,164 | -0.43(-1.88%) |
Feb 27, 2019 | 22.44 | 23.00 | 22.07 | 22.82 | 2,815,972 | +0.33(+1.47%) |
Feb 26, 2019 | 22.32 | 22.88 | 22.09 | 22.49 | 2,699,072 | +0.12(+0.54%) |
Feb 25, 2019 | 21.70 | 22.50 | 21.53 | 22.37 | 3,877,932 | +0.85(+3.95%) |
Feb 22, 2019 | 21.22 | 21.52 | 21.07 | 21.52 | 1,846,900 | +0.30(+1.41%) |
Feb 21, 2019 | 21.21 | 21.48 | 21.06 | 21.22 | 1,979,701 | -0.02(-0.09%) |
Feb 20, 2019 | 21.36 | 21.67 | 20.70 | 21.24 | 3,922,513 | -0.11(-0.52%) |
Feb 19, 2019 | 22.10 | 22.13 | 21.20 | 21.35 | 4,844,839 | -0.91(-4.09%) |
Feb 15, 2019 | 22.34 | 22.66 | 22.00 | 22.26 | 4,092,000 | -0.04(-0.18%) |
Feb 14, 2019 | 22.00 | 22.66 | 21.38 | 22.30 | 5,268,765 | +0.25(+1.13%) |
Feb 13, 2019 | 23.15 | 23.59 | 21.37 | 22.05 | 10,174,666 | +0.37(+1.71%) |
Feb 12, 2019 | 21.13 | 21.92 | 21.01 | 21.68 | 6,140,101 | +0.70(+3.34%) |
Feb 11, 2019 | 21.30 | 21.56 | 20.88 | 20.98 | 3,187,463 | -0.29(-1.36%) |
Feb 08, 2019 | 21.01 | 21.33 | 20.73 | 21.27 | 4,571,000 | +0.05(+0.24%) |
Feb 07, 2019 | 22.44 | 22.44 | 21.10 | 21.22 | 6,136,499 | -1.38(-6.11%) |
Feb 06, 2019 | 22.73 | 23.04 | 22.58 | 22.60 | 3,288,833 | -0.18(-0.79%) |
Feb 05, 2019 | 23.26 | 23.65 | 22.64 | 22.78 | 3,738,783 | -0.43(-1.85%) |
Feb 04, 2019 | 23.64 | 23.69 | 23.00 | 23.21 | 2,838,016 | -0.38(-1.61%) |