Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.01 | 22.47 | 21.93 | 22.23 | 4,642,102 | -0.05(-0.22%) |
Apr 29, 2019 | 22.00 | 22.40 | 22.00 | 22.28 | 4,429,239 | +0.36(+1.64%) |
Apr 26, 2019 | 22.85 | 23.00 | 21.76 | 21.92 | 13,269,600 | -1.15(-4.98%) |
Apr 25, 2019 | 23.62 | 23.62 | 22.81 | 23.07 | 7,135,419 | -0.87(-3.63%) |
Apr 24, 2019 | 24.30 | 24.36 | 23.36 | 23.94 | 6,961,195 | -0.49(-2.01%) |
Apr 23, 2019 | 24.28 | 24.83 | 24.20 | 24.43 | 6,072,634 | +0.43(+1.79%) |
Apr 22, 2019 | 23.46 | 24.11 | 23.26 | 24.00 | 5,322,083 | +0.45(+1.91%) |
Apr 18, 2019 | 23.13 | 23.76 | 23.05 | 23.55 | 5,208,300 | +0.53(+2.30%) |
Apr 17, 2019 | 23.10 | 23.56 | 22.74 | 23.02 | 5,905,949 | +0.52(+2.31%) |
Apr 16, 2019 | 22.35 | 23.10 | 22.10 | 22.50 | 7,198,494 | +0.49(+2.23%) |
Apr 15, 2019 | 21.90 | 22.17 | 21.51 | 22.01 | 6,901,495 | +0.32(+1.48%) |
Apr 12, 2019 | 22.06 | 22.36 | 21.40 | 21.69 | 7,697,700 | +0.02(+0.09%) |
Apr 11, 2019 | 21.84 | 22.09 | 21.61 | 21.67 | 3,893,154 | -0.28(-1.28%) |
Apr 10, 2019 | 22.43 | 23.30 | 21.88 | 21.95 | 8,006,452 | -0.40(-1.79%) |
Apr 09, 2019 | 21.86 | 22.50 | 21.50 | 22.35 | 5,874,758 | +0.52(+2.38%) |
Apr 08, 2019 | 21.79 | 22.43 | 21.41 | 21.83 | 10,406,366 | +0.23(+1.06%) |
Apr 05, 2019 | 22.73 | 22.80 | 21.30 | 21.60 | 19,112,100 | -1.00(-4.42%) |
Apr 04, 2019 | 23.11 | 23.17 | 22.36 | 22.60 | 14,256,173 | -0.91(-3.87%) |
Apr 03, 2019 | 24.75 | 25.02 | 23.18 | 23.51 | 12,499,624 | -0.95(-3.88%) |
Apr 02, 2019 | 24.59 | 24.59 | 24.11 | 24.46 | 4,058,152 | -0.21(-0.85%) |
Apr 01, 2019 | 25.53 | 25.66 | 24.01 | 24.67 | 7,598,954 | -0.13(-0.52%) |
Mar 29, 2019 | 23.79 | 25.09 | 23.72 | 24.80 | 10,945,200 | +1.48(+6.35%) |
Mar 28, 2019 | 23.76 | 23.95 | 23.09 | 23.32 | 5,361,167 | -0.29(-1.23%) |
Mar 27, 2019 | 23.37 | 24.00 | 23.20 | 23.61 | 5,089,786 | +0.25(+1.07%) |
Mar 26, 2019 | 23.66 | 23.91 | 23.10 | 23.36 | 4,475,468 | +0.02(+0.09%) |
Mar 25, 2019 | 23.30 | 23.66 | 23.01 | 23.34 | 5,595,037 | -0.16(-0.68%) |
Mar 22, 2019 | 24.73 | 24.88 | 23.17 | 23.50 | 10,020,700 | -1.33(-5.36%) |
Mar 21, 2019 | 24.43 | 25.07 | 24.38 | 24.83 | 5,450,638 | +0.22(+0.89%) |
Mar 20, 2019 | 25.17 | 25.30 | 24.05 | 24.61 | 10,832,293 | -0.65(-2.57%) |
Mar 19, 2019 | 26.00 | 26.47 | 25.00 | 25.26 | 12,698,392 | -0.57(-2.21%) |
Mar 18, 2019 | 24.99 | 26.08 | 24.75 | 25.83 | 13,884,225 | +1.31(+5.34%) |
Mar 15, 2019 | 24.95 | 25.24 | 24.48 | 24.52 | 14,894,700 | +0.13(+0.53%) |
Mar 14, 2019 | 25.29 | 25.29 | 24.36 | 24.39 | 15,925,797 | -0.73(-2.91%) |
Mar 13, 2019 | 27.31 | 27.90 | 24.70 | 25.12 | 56,107,432 | -5.31(-17.45%) |
Mar 12, 2019 | 30.47 | 31.17 | 29.70 | 30.43 | 10,561,667 | +0.50(+1.67%) |
Mar 11, 2019 | 29.43 | 30.27 | 29.17 | 29.93 | 8,467,764 | +1.47(+5.17%) |
Mar 08, 2019 | 28.01 | 28.81 | 28.01 | 28.46 | 4,882,400 | -0.63(-2.17%) |
Mar 07, 2019 | 29.94 | 29.99 | 28.42 | 29.09 | 5,202,337 | -0.90(-3.00%) |
Mar 06, 2019 | 31.09 | 31.37 | 29.50 | 29.99 | 5,739,094 | -0.79(-2.57%) |
Mar 05, 2019 | 31.53 | 31.99 | 30.70 | 30.78 | 4,665,102 | -0.36(-1.16%) |
Mar 04, 2019 | 30.14 | 31.96 | 30.14 | 31.14 | 8,552,928 | +1.15(+3.83%) |
Mar 01, 2019 | 30.27 | 30.79 | 29.88 | 29.99 | 6,119,800 | +0.05(+0.17%) |
Feb 28, 2019 | 29.00 | 29.95 | 28.40 | 29.94 | 27,782,020 | +1.38(+4.83%) |
Feb 27, 2019 | 29.00 | 29.50 | 28.42 | 28.56 | 5,922,147 | -0.58(-1.99%) |
Feb 26, 2019 | 28.68 | 29.29 | 28.15 | 29.14 | 6,046,794 | +0.13(+0.45%) |
Feb 25, 2019 | 30.70 | 31.00 | 28.91 | 29.01 | 10,242,247 | -0.37(-1.26%) |
Feb 22, 2019 | 29.00 | 29.51 | 28.95 | 29.38 | 6,594,700 | +0.88(+3.09%) |
Feb 21, 2019 | 29.49 | 29.55 | 28.22 | 28.50 | 5,592,371 | -0.83(-2.83%) |
Feb 20, 2019 | 29.45 | 30.00 | 29.01 | 29.33 | 7,400,773 | +0.24(+0.83%) |
Feb 19, 2019 | 27.87 | 29.52 | 27.52 | 29.09 | 8,991,486 | +1.57(+5.70%) |
Feb 15, 2019 | 27.17 | 28.08 | 26.90 | 27.52 | 5,253,200 | +0.49(+1.81%) |
Feb 14, 2019 | 27.00 | 27.42 | 26.61 | 27.03 | 3,726,088 | +0.02(+0.07%) |
Feb 13, 2019 | 27.50 | 27.71 | 26.53 | 27.01 | 7,689,977 | +0.06(+0.22%) |
Feb 12, 2019 | 27.26 | 27.82 | 26.95 | 26.95 | 8,818,595 | +0.21(+0.79%) |
Feb 11, 2019 | 26.78 | 27.80 | 26.72 | 26.74 | 13,340,005 | +0.79(+3.04%) |
Feb 08, 2019 | 25.75 | 26.21 | 25.50 | 25.95 | 32,243,900 | -0.56(-2.11%) |
Feb 07, 2019 | 27.65 | 27.65 | 26.35 | 26.51 | 8,942,620 | -1.49(-5.32%) |
Feb 06, 2019 | 28.55 | 29.33 | 27.89 | 28.00 | 9,590,878 | -2.33(-7.68%) |
Feb 05, 2019 | 30.00 | 31.18 | 29.77 | 30.33 | 3,057,510 | +0.40(+1.34%) |
Feb 04, 2019 | 29.05 | 30.00 | 28.50 | 29.93 | 2,944,347 | +0.97(+3.35%) |