Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.66 | 23.33 | 22.35 | 23.13 | 2,612,850 | +0.47(+2.07%) |
Apr 29, 2019 | 21.64 | 22.69 | 21.52 | 22.66 | 1,905,769 | +1.07(+4.96%) |
Apr 26, 2019 | 21.08 | 21.72 | 20.73 | 21.59 | 1,520,200 | +0.47(+2.23%) |
Apr 25, 2019 | 22.64 | 22.70 | 21.09 | 21.12 | 1,546,465 | -1.59(-7.00%) |
Apr 24, 2019 | 22.78 | 22.82 | 22.28 | 22.71 | 1,412,208 | -0.12(-0.53%) |
Apr 23, 2019 | 22.74 | 22.98 | 22.26 | 22.83 | 597,003 | +0.07(+0.31%) |
Apr 22, 2019 | 22.57 | 23.21 | 22.25 | 22.76 | 804,828 | +0.08(+0.35%) |
Apr 18, 2019 | 22.26 | 22.81 | 22.20 | 22.68 | 1,674,100 | +0.30(+1.34%) |
Apr 17, 2019 | 22.40 | 22.76 | 22.27 | 22.38 | 1,351,435 | -0.19(-0.84%) |
Apr 16, 2019 | 22.10 | 23.05 | 21.95 | 22.57 | 2,474,880 | +1.68(+8.04%) |
Apr 15, 2019 | 21.31 | 21.31 | 20.24 | 20.89 | 1,234,142 | -0.46(-2.15%) |
Apr 12, 2019 | 20.99 | 21.77 | 20.99 | 21.35 | 1,034,200 | +0.64(+3.09%) |
Apr 11, 2019 | 21.08 | 21.24 | 20.51 | 20.71 | 813,942 | -0.32(-1.52%) |
Apr 10, 2019 | 19.63 | 21.09 | 19.63 | 21.03 | 1,552,592 | +1.32(+6.70%) |
Apr 09, 2019 | 19.95 | 19.95 | 19.37 | 19.71 | 1,680,939 | -0.23(-1.15%) |
Apr 08, 2019 | 21.76 | 21.89 | 19.82 | 19.94 | 2,288,571 | -1.91(-8.74%) |
Apr 05, 2019 | 20.99 | 23.75 | 20.99 | 21.85 | 3,483,000 | +1.22(+5.91%) |
Apr 04, 2019 | 20.93 | 21.89 | 20.49 | 20.63 | 1,646,827 | -0.29(-1.39%) |
Apr 03, 2019 | 21.00 | 21.28 | 20.69 | 20.92 | 1,622,755 | +0.21(+1.01%) |
Apr 02, 2019 | 20.83 | 21.03 | 20.46 | 20.71 | 797,885 | -0.06(-0.29%) |
Apr 01, 2019 | 20.70 | 21.08 | 20.51 | 20.77 | 1,162,081 | +0.35(+1.71%) |
Mar 29, 2019 | 20.69 | 20.74 | 20.24 | 20.42 | 991,300 | -0.05(-0.24%) |
Mar 28, 2019 | 20.52 | 20.84 | 20.31 | 20.47 | 635,577 | +0.03(+0.15%) |
Mar 27, 2019 | 20.99 | 21.01 | 20.11 | 20.44 | 1,511,693 | -0.55(-2.62%) |
Mar 26, 2019 | 20.98 | 21.40 | 20.86 | 20.99 | 934,697 | +0.09(+0.43%) |
Mar 25, 2019 | 20.92 | 21.07 | 20.40 | 20.90 | 984,057 | -0.08(-0.38%) |
Mar 22, 2019 | 22.01 | 22.06 | 20.81 | 20.98 | 960,800 | -1.18(-5.32%) |
Mar 21, 2019 | 21.78 | 22.42 | 21.51 | 22.16 | 907,137 | +0.30(+1.37%) |
Mar 20, 2019 | 22.42 | 22.46 | 21.71 | 21.86 | 1,446,733 | -0.65(-2.89%) |
Mar 19, 2019 | 22.67 | 23.03 | 22.35 | 22.51 | 872,557 | -0.01(-0.04%) |
Mar 18, 2019 | 22.91 | 22.95 | 22.23 | 22.52 | 761,170 | -0.38(-1.66%) |
Mar 15, 2019 | 22.68 | 23.39 | 22.68 | 22.90 | 1,371,200 | +0.30(+1.33%) |
Mar 14, 2019 | 22.64 | 22.84 | 22.26 | 22.60 | 929,272 | +0.00(+0.00%) |
Mar 13, 2019 | 23.29 | 23.63 | 22.53 | 22.60 | 1,164,569 | -0.55(-2.38%) |
Mar 12, 2019 | 24.04 | 24.22 | 23.05 | 23.15 | 1,668,014 | -0.84(-3.50%) |
Mar 11, 2019 | 24.74 | 24.96 | 23.94 | 23.99 | 1,407,369 | -0.66(-2.68%) |
Mar 08, 2019 | 25.46 | 25.91 | 24.38 | 24.65 | 1,505,900 | -1.21(-4.68%) |
Mar 07, 2019 | 27.22 | 27.22 | 25.58 | 25.86 | 1,616,455 | -1.51(-5.52%) |
Mar 06, 2019 | 27.90 | 28.28 | 27.33 | 27.37 | 933,942 | -0.53(-1.90%) |
Mar 05, 2019 | 28.13 | 28.45 | 27.86 | 27.90 | 697,391 | -0.27(-0.96%) |
Mar 04, 2019 | 29.47 | 29.74 | 27.91 | 28.17 | 2,133,456 | -1.01(-3.46%) |
Mar 01, 2019 | 29.48 | 29.58 | 29.08 | 29.18 | 2,422,900 | +0.12(+0.41%) |
Feb 28, 2019 | 29.75 | 29.77 | 29.05 | 29.06 | 2,042,703 | -0.73(-2.45%) |
Feb 27, 2019 | 29.03 | 29.95 | 29.03 | 29.79 | 1,288,777 | +0.59(+2.02%) |
Feb 26, 2019 | 28.85 | 29.55 | 28.52 | 29.20 | 1,054,732 | +0.33(+1.14%) |
Feb 25, 2019 | 28.83 | 29.42 | 28.80 | 28.87 | 1,331,073 | +0.10(+0.35%) |
Feb 22, 2019 | 28.89 | 28.97 | 28.26 | 28.77 | 1,234,100 | +0.03(+0.10%) |
Feb 21, 2019 | 28.25 | 29.76 | 26.45 | 28.74 | 6,525,770 | +2.54(+9.69%) |
Feb 20, 2019 | 26.20 | 26.84 | 25.65 | 26.20 | 2,041,817 | +0.22(+0.85%) |
Feb 19, 2019 | 25.81 | 26.52 | 25.57 | 25.98 | 1,384,019 | +0.12(+0.46%) |
Feb 15, 2019 | 25.20 | 25.97 | 25.20 | 25.86 | 1,262,900 | +0.75(+2.99%) |
Feb 14, 2019 | 25.18 | 25.26 | 24.60 | 25.11 | 744,901 | -0.48(-1.88%) |
Feb 13, 2019 | 25.27 | 25.92 | 25.18 | 25.59 | 1,223,975 | +0.41(+1.63%) |
Feb 12, 2019 | 24.73 | 25.33 | 24.73 | 25.18 | 1,050,774 | +0.73(+2.99%) |
Feb 11, 2019 | 24.63 | 24.73 | 24.07 | 24.45 | 756,716 | -0.04(-0.16%) |
Feb 08, 2019 | 24.56 | 25.04 | 24.04 | 24.49 | 925,000 | -0.28(-1.13%) |
Feb 07, 2019 | 24.79 | 25.05 | 24.21 | 24.77 | 652,753 | -0.30(-1.20%) |
Feb 06, 2019 | 24.91 | 25.32 | 24.60 | 25.07 | 718,881 | +0.29(+1.17%) |
Feb 05, 2019 | 25.63 | 25.89 | 24.46 | 24.78 | 1,206,460 | -0.83(-3.24%) |
Feb 04, 2019 | 25.80 | 26.32 | 25.59 | 25.61 | 1,494,525 | +0.02(+0.08%) |