Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.51 | 23.72 | 23.43 | 23.71 | 7,108,571 | +0.17(+0.74%) |
Apr 29, 2019 | 23.55 | 23.62 | 23.40 | 23.53 | 2,951,000 | +0.03(+0.11%) |
Apr 26, 2019 | 23.42 | 23.58 | 23.38 | 23.51 | 4,173,455 | +0.19(+0.82%) |
Apr 25, 2019 | 23.15 | 23.49 | 22.99 | 23.31 | 3,811,320 | +0.18(+0.79%) |
Apr 24, 2019 | 23.01 | 23.23 | 22.91 | 23.13 | 3,144,062 | +0.15(+0.64%) |
Apr 23, 2019 | 22.84 | 23.11 | 22.80 | 22.98 | 2,914,014 | +0.19(+0.84%) |
Apr 22, 2019 | 22.61 | 22.91 | 22.61 | 22.79 | 3,640,293 | +0.17(+0.73%) |
Apr 18, 2019 | 22.44 | 22.76 | 22.38 | 22.63 | 3,654,460 | +0.30(+1.32%) |
Apr 17, 2019 | 22.66 | 22.80 | 22.18 | 22.33 | 3,346,702 | -0.27(-1.19%) |
Apr 16, 2019 | 22.60 | 22.84 | 22.57 | 22.60 | 3,713,760 | -0.01(-0.04%) |
Apr 15, 2019 | 22.73 | 22.94 | 22.52 | 22.61 | 3,267,619 | -0.10(-0.42%) |
Apr 12, 2019 | 22.71 | 22.75 | 22.55 | 22.71 | 4,126,900 | +0.05(+0.23%) |
Apr 11, 2019 | 22.59 | 22.76 | 22.53 | 22.65 | 4,011,403 | +0.12(+0.54%) |
Apr 10, 2019 | 22.21 | 22.67 | 22.15 | 22.53 | 4,586,747 | +0.36(+1.61%) |
Apr 09, 2019 | 22.42 | 22.45 | 22.02 | 22.18 | 4,957,820 | -0.23(-1.05%) |
Apr 08, 2019 | 22.53 | 22.55 | 22.27 | 22.41 | 4,442,343 | -0.16(-0.69%) |
Apr 05, 2019 | 22.72 | 22.75 | 22.41 | 22.57 | 4,535,774 | -0.10(-0.42%) |
Apr 04, 2019 | 22.74 | 22.80 | 22.48 | 22.66 | 3,881,421 | -0.12(-0.53%) |
Apr 03, 2019 | 22.91 | 23.15 | 22.75 | 22.78 | 4,284,191 | -0.11(-0.49%) |
Apr 02, 2019 | 22.68 | 22.91 | 22.54 | 22.90 | 3,337,776 | +0.25(+1.11%) |
Apr 01, 2019 | 22.75 | 22.95 | 22.48 | 22.64 | 3,132,758 | +0.00(+0.00%) |
Mar 29, 2019 | 22.38 | 22.79 | 22.38 | 22.64 | 4,788,547 | +0.20(+0.89%) |
Mar 28, 2019 | 22.58 | 22.68 | 22.34 | 22.44 | 5,864,337 | -0.09(-0.39%) |
Mar 27, 2019 | 22.64 | 22.71 | 22.32 | 22.53 | 6,387,103 | -0.05(-0.23%) |
Mar 26, 2019 | 22.81 | 22.88 | 22.49 | 22.58 | 4,256,980 | -0.11(-0.50%) |
Mar 25, 2019 | 22.69 | 22.92 | 22.44 | 22.70 | 4,937,958 | +0.10(+0.42%) |
Mar 22, 2019 | 22.84 | 22.93 | 22.57 | 22.60 | 4,462,667 | -0.14(-0.61%) |
Mar 21, 2019 | 22.30 | 22.84 | 22.30 | 22.74 | 3,442,187 | +0.47(+2.11%) |
Mar 20, 2019 | 22.28 | 22.55 | 22.24 | 22.27 | 4,898,963 | +0.02(+0.08%) |
Mar 19, 2019 | 22.45 | 22.59 | 22.18 | 22.25 | 3,127,622 | -0.18(-0.81%) |
Mar 18, 2019 | 22.25 | 22.44 | 22.21 | 22.44 | 3,193,096 | +0.17(+0.78%) |
Mar 15, 2019 | 22.23 | 22.50 | 22.02 | 22.26 | 4,322,774 | +0.03(+0.16%) |
Mar 14, 2019 | 22.51 | 22.51 | 22.18 | 22.23 | 2,721,990 | -0.30(-1.33%) |
Mar 13, 2019 | 22.48 | 22.86 | 22.45 | 22.53 | 6,035,772 | +0.12(+0.54%) |
Mar 12, 2019 | 21.92 | 22.44 | 21.77 | 22.41 | 5,310,708 | +0.55(+2.50%) |
Mar 11, 2019 | 21.78 | 21.93 | 21.69 | 21.86 | 3,785,468 | +0.10(+0.48%) |
Mar 08, 2019 | 21.44 | 21.77 | 21.27 | 21.76 | 4,588,971 | +0.16(+0.76%) |
Mar 07, 2019 | 21.91 | 22.03 | 21.51 | 21.59 | 4,133,948 | -0.25(-1.15%) |
Mar 06, 2019 | 22.02 | 22.10 | 21.76 | 21.84 | 5,160,594 | -0.22(-0.98%) |
Mar 05, 2019 | 21.94 | 22.25 | 21.62 | 22.06 | 5,358,266 | +0.04(+0.20%) |
Mar 04, 2019 | 23.10 | 23.16 | 21.68 | 22.02 | 8,238,085 | -0.97(-4.22%) |
Mar 01, 2019 | 22.66 | 23.05 | 22.51 | 22.99 | 3,735,282 | +0.44(+1.96%) |
Feb 28, 2019 | 22.49 | 22.94 | 22.18 | 22.54 | 4,574,108 | -0.10(-0.42%) |
Feb 27, 2019 | 22.75 | 22.88 | 22.55 | 22.64 | 4,145,716 | -0.11(-0.49%) |
Feb 26, 2019 | 23.04 | 23.04 | 22.65 | 22.75 | 4,527,172 | -0.24(-1.05%) |
Feb 25, 2019 | 23.28 | 23.29 | 22.86 | 22.99 | 2,547,906 | -0.29(-1.23%) |
Feb 22, 2019 | 23.18 | 23.38 | 23.13 | 23.28 | 2,426,160 | +0.11(+0.49%) |
Feb 21, 2019 | 22.95 | 23.25 | 22.88 | 23.17 | 3,069,638 | +0.10(+0.45%) |
Feb 20, 2019 | 22.99 | 23.19 | 22.88 | 23.06 | 4,353,454 | +0.04(+0.19%) |
Feb 19, 2019 | 22.92 | 23.12 | 22.86 | 23.02 | 4,241,115 | +0.07(+0.30%) |
Feb 15, 2019 | 22.88 | 22.99 | 22.72 | 22.95 | 3,516,171 | +0.17(+0.76%) |
Feb 14, 2019 | 22.63 | 22.89 | 22.57 | 22.78 | 2,648,075 | +0.16(+0.69%) |
Feb 13, 2019 | 22.74 | 22.99 | 22.52 | 22.62 | 4,415,137 | -0.14(-0.61%) |
Feb 12, 2019 | 22.73 | 23.04 | 22.68 | 22.76 | 4,418,109 | +0.16(+0.69%) |
Feb 11, 2019 | 22.51 | 22.66 | 22.42 | 22.61 | 2,484,731 | +0.16(+0.69%) |
Feb 08, 2019 | 22.07 | 22.46 | 22.06 | 22.45 | 4,430,731 | +0.35(+1.57%) |
Feb 07, 2019 | 21.86 | 22.17 | 21.79 | 22.10 | 2,552,786 | +0.23(+1.07%) |
Feb 06, 2019 | 21.78 | 22.04 | 21.72 | 21.87 | 2,616,927 | +0.05(+0.24%) |
Feb 05, 2019 | 22.11 | 22.19 | 21.76 | 21.82 | 3,106,315 | -0.17(-0.79%) |
Feb 04, 2019 | 21.73 | 22.10 | 21.58 | 21.99 | 3,944,182 | +0.29(+1.32%) |