Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.14 | 20.36 | 20.00 | 20.34 | 2,290,337 | -0.17(-0.82%) |
Apr 29, 2019 | 20.11 | 20.56 | 20.11 | 20.51 | 1,919,521 | +0.25(+1.24%) |
Apr 26, 2019 | 20.29 | 20.31 | 20.13 | 20.26 | 2,863,089 | +0.06(+0.28%) |
Apr 25, 2019 | 20.64 | 20.65 | 20.17 | 20.20 | 4,633,110 | -0.48(-2.34%) |
Apr 24, 2019 | 21.09 | 21.10 | 20.66 | 20.68 | 3,591,989 | -0.58(-2.72%) |
Apr 23, 2019 | 21.42 | 21.55 | 21.21 | 21.26 | 3,189,258 | -0.29(-1.34%) |
Apr 22, 2019 | 21.97 | 22.00 | 21.45 | 21.55 | 2,788,502 | -0.52(-2.36%) |
Apr 18, 2019 | 22.20 | 22.40 | 21.86 | 22.07 | 3,087,283 | -0.15(-0.67%) |
Apr 17, 2019 | 22.40 | 22.53 | 22.12 | 22.22 | 3,957,841 | +0.73(+3.38%) |
Apr 16, 2019 | 21.42 | 21.58 | 21.27 | 21.50 | 3,469,174 | +0.44(+2.08%) |
Apr 15, 2019 | 21.23 | 21.28 | 21.00 | 21.06 | 2,354,282 | +0.04(+0.18%) |
Apr 12, 2019 | 21.15 | 21.23 | 20.96 | 21.02 | 2,894,012 | +0.57(+2.78%) |
Apr 11, 2019 | 20.60 | 20.73 | 20.35 | 20.45 | 2,406,008 | -0.31(-1.48%) |
Apr 10, 2019 | 20.62 | 20.86 | 20.42 | 20.76 | 4,464,291 | +0.31(+1.50%) |
Apr 09, 2019 | 20.87 | 20.88 | 20.39 | 20.45 | 4,326,699 | -0.47(-2.23%) |
Apr 08, 2019 | 20.83 | 20.93 | 20.71 | 20.92 | 2,260,755 | +0.14(+0.67%) |
Apr 05, 2019 | 20.91 | 20.95 | 20.74 | 20.78 | 1,711,948 | +0.05(+0.22%) |
Apr 04, 2019 | 20.62 | 20.79 | 20.56 | 20.73 | 2,085,200 | +0.15(+0.72%) |
Apr 03, 2019 | 20.84 | 20.87 | 20.46 | 20.58 | 2,946,870 | +0.43(+2.13%) |
Apr 02, 2019 | 20.24 | 20.32 | 19.94 | 20.15 | 1,964,260 | +0.18(+0.89%) |
Apr 01, 2019 | 19.85 | 20.13 | 19.78 | 19.98 | 2,615,546 | +1.00(+5.25%) |
Mar 29, 2019 | 19.08 | 19.19 | 18.83 | 18.98 | 1,739,972 | +0.21(+1.14%) |
Mar 28, 2019 | 18.80 | 18.88 | 18.56 | 18.77 | 2,069,346 | -0.11(-0.59%) |
Mar 27, 2019 | 18.93 | 18.98 | 18.66 | 18.88 | 2,023,584 | -0.07(-0.39%) |
Mar 26, 2019 | 19.10 | 19.19 | 18.81 | 18.95 | 1,859,108 | -0.09(-0.49%) |
Mar 25, 2019 | 19.08 | 19.33 | 19.00 | 19.05 | 2,721,882 | -0.28(-1.45%) |
Mar 22, 2019 | 19.77 | 19.87 | 19.17 | 19.33 | 4,866,768 | -1.18(-5.77%) |
Mar 21, 2019 | 20.54 | 20.77 | 20.38 | 20.51 | 5,350,849 | -0.47(-2.22%) |
Mar 20, 2019 | 20.86 | 21.03 | 20.41 | 20.97 | 3,331,858 | +0.23(+1.12%) |
Mar 19, 2019 | 21.19 | 21.24 | 20.65 | 20.74 | 2,522,255 | -0.07(-0.31%) |
Mar 18, 2019 | 20.68 | 20.85 | 20.57 | 20.81 | 2,715,314 | +0.71(+3.52%) |
Mar 15, 2019 | 20.01 | 20.18 | 19.97 | 20.10 | 1,883,851 | +0.29(+1.46%) |
Mar 14, 2019 | 20.04 | 20.11 | 19.80 | 19.81 | 2,716,007 | -0.54(-2.65%) |
Mar 13, 2019 | 20.32 | 20.51 | 20.18 | 20.35 | 1,945,356 | +0.18(+0.88%) |
Mar 12, 2019 | 20.12 | 20.34 | 20.08 | 20.17 | 1,569,595 | +0.24(+1.22%) |
Mar 11, 2019 | 19.69 | 19.97 | 19.60 | 19.93 | 1,811,544 | +0.46(+2.34%) |
Mar 08, 2019 | 19.55 | 19.73 | 19.46 | 19.47 | 2,483,849 | -0.64(-3.19%) |
Mar 07, 2019 | 20.52 | 20.55 | 19.99 | 20.12 | 4,117,075 | -0.60(-2.88%) |
Mar 06, 2019 | 21.08 | 21.10 | 20.68 | 20.71 | 2,769,240 | -0.20(-0.98%) |
Mar 05, 2019 | 21.21 | 21.26 | 20.91 | 20.92 | 1,943,809 | -0.55(-2.56%) |
Mar 04, 2019 | 21.56 | 21.64 | 21.20 | 21.47 | 1,750,409 | -0.07(-0.30%) |
Mar 01, 2019 | 21.74 | 21.87 | 21.36 | 21.53 | 3,860,365 | +0.25(+1.18%) |
Feb 28, 2019 | 21.55 | 21.57 | 21.21 | 21.28 | 2,019,324 | -0.40(-1.85%) |
Feb 27, 2019 | 21.83 | 21.89 | 21.53 | 21.68 | 2,315,091 | +0.01(+0.04%) |
Feb 26, 2019 | 21.83 | 21.99 | 21.66 | 21.67 | 1,741,017 | -0.45(-2.02%) |
Feb 25, 2019 | 22.06 | 22.18 | 22.00 | 22.12 | 1,995,556 | +0.44(+2.02%) |
Feb 22, 2019 | 21.98 | 21.98 | 21.64 | 21.68 | 1,736,321 | +0.19(+0.87%) |
Feb 21, 2019 | 21.60 | 21.70 | 21.32 | 21.50 | 2,032,166 | -0.18(-0.82%) |
Feb 20, 2019 | 21.03 | 21.70 | 21.00 | 21.67 | 6,042,748 | +0.61(+2.92%) |
Feb 19, 2019 | 20.89 | 21.11 | 20.84 | 21.06 | 6,518,206 | -0.44(-2.04%) |
Feb 15, 2019 | 21.37 | 21.51 | 21.18 | 21.50 | 3,820,315 | +1.00(+4.86%) |
Feb 14, 2019 | 20.64 | 20.69 | 20.41 | 20.50 | 1,680,184 | -0.48(-2.26%) |
Feb 13, 2019 | 20.76 | 21.13 | 20.74 | 20.97 | 3,389,116 | +0.54(+2.64%) |
Feb 12, 2019 | 20.15 | 20.60 | 20.15 | 20.43 | 2,953,540 | +0.39(+1.95%) |
Feb 11, 2019 | 19.99 | 20.17 | 19.93 | 20.04 | 3,613,488 | -0.43(-2.09%) |
Feb 08, 2019 | 20.51 | 20.59 | 20.24 | 20.47 | 4,828,007 | -0.85(-3.98%) |
Feb 07, 2019 | 21.64 | 21.80 | 21.23 | 21.32 | 3,980,401 | -0.87(-3.90%) |
Feb 06, 2019 | 22.04 | 22.58 | 22.02 | 22.18 | 4,382,778 | +0.18(+0.80%) |
Feb 05, 2019 | 22.02 | 22.10 | 21.80 | 22.01 | 4,323,422 | -0.25(-1.13%) |
Feb 04, 2019 | 21.84 | 22.27 | 21.69 | 22.26 | 4,373,473 | +0.04(+0.17%) |