Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.33 | 24.48 | 24.08 | 24.21 | 2,530,862 | -0.12(-0.49%) |
Apr 29, 2019 | 24.27 | 24.39 | 24.11 | 24.33 | 3,110,752 | +0.09(+0.37%) |
Apr 26, 2019 | 24.13 | 24.27 | 24.05 | 24.24 | 2,483,200 | +0.11(+0.46%) |
Apr 25, 2019 | 24.24 | 24.33 | 23.97 | 24.13 | 3,485,448 | -0.12(-0.49%) |
Apr 24, 2019 | 24.28 | 24.43 | 24.14 | 24.25 | 2,914,100 | -0.04(-0.16%) |
Apr 23, 2019 | 24.32 | 24.49 | 23.95 | 24.29 | 5,963,109 | +0.03(+0.12%) |
Apr 22, 2019 | 24.25 | 24.42 | 24.05 | 24.26 | 4,023,991 | -0.14(-0.57%) |
Apr 18, 2019 | 24.55 | 24.56 | 24.06 | 24.40 | 4,528,500 | -0.07(-0.29%) |
Apr 17, 2019 | 24.47 | 24.77 | 24.33 | 24.47 | 6,020,523 | +0.17(+0.70%) |
Apr 16, 2019 | 24.50 | 24.54 | 24.13 | 24.30 | 4,998,061 | -0.11(-0.45%) |
Apr 15, 2019 | 23.99 | 24.50 | 23.99 | 24.41 | 4,022,004 | +0.45(+1.88%) |
Apr 12, 2019 | 24.00 | 24.03 | 23.80 | 23.96 | 3,912,400 | +0.06(+0.25%) |
Apr 11, 2019 | 23.80 | 23.98 | 23.72 | 23.90 | 2,283,252 | +0.16(+0.67%) |
Apr 10, 2019 | 23.87 | 24.12 | 23.52 | 23.74 | 4,325,908 | -0.14(-0.59%) |
Apr 09, 2019 | 24.07 | 24.24 | 23.82 | 23.88 | 4,925,188 | -0.36(-1.49%) |
Apr 08, 2019 | 23.71 | 24.77 | 23.65 | 24.24 | 11,612,976 | +1.25(+5.44%) |
Apr 05, 2019 | 23.06 | 23.32 | 22.93 | 22.99 | 3,999,700 | -0.05(-0.22%) |
Apr 04, 2019 | 23.43 | 23.50 | 22.77 | 23.04 | 4,393,750 | -0.29(-1.24%) |
Apr 03, 2019 | 23.30 | 23.53 | 23.25 | 23.33 | 6,957,862 | +0.18(+0.78%) |
Apr 02, 2019 | 23.22 | 23.25 | 23.04 | 23.15 | 3,599,267 | -0.04(-0.17%) |
Apr 01, 2019 | 23.10 | 23.27 | 22.99 | 23.19 | 4,285,781 | +0.20(+0.87%) |
Mar 29, 2019 | 23.07 | 23.12 | 22.87 | 22.99 | 4,312,400 | +0.05(+0.22%) |
Mar 28, 2019 | 22.84 | 23.04 | 22.50 | 22.94 | 2,237,152 | +0.10(+0.44%) |
Mar 27, 2019 | 23.19 | 23.26 | 22.70 | 22.84 | 3,189,161 | -0.39(-1.68%) |
Mar 26, 2019 | 23.04 | 23.27 | 23.01 | 23.23 | 2,506,629 | +0.35(+1.53%) |
Mar 25, 2019 | 22.83 | 22.93 | 22.45 | 22.88 | 3,268,210 | +0.02(+0.09%) |
Mar 22, 2019 | 23.50 | 23.57 | 22.83 | 22.86 | 3,580,900 | -0.73(-3.09%) |
Mar 21, 2019 | 23.10 | 23.64 | 23.03 | 23.59 | 3,109,760 | +0.45(+1.94%) |
Mar 20, 2019 | 23.19 | 23.28 | 22.87 | 23.14 | 2,801,134 | -0.07(-0.30%) |
Mar 19, 2019 | 23.23 | 23.35 | 23.06 | 23.21 | 3,299,713 | +0.14(+0.61%) |
Mar 18, 2019 | 23.02 | 23.36 | 22.98 | 23.07 | 3,371,654 | +0.05(+0.22%) |
Mar 15, 2019 | 23.00 | 23.21 | 22.84 | 23.02 | 6,255,000 | +0.09(+0.39%) |
Mar 14, 2019 | 22.54 | 23.25 | 22.45 | 22.93 | 4,309,279 | -0.02(-0.09%) |
Mar 13, 2019 | 22.49 | 23.08 | 22.46 | 22.95 | 5,489,278 | +0.49(+2.18%) |
Mar 12, 2019 | 22.36 | 22.61 | 22.32 | 22.46 | 3,749,702 | +0.08(+0.36%) |
Mar 11, 2019 | 21.98 | 22.51 | 21.98 | 22.38 | 5,087,097 | +0.43(+1.96%) |
Mar 08, 2019 | 21.63 | 21.96 | 21.50 | 21.95 | 4,091,300 | +0.06(+0.27%) |
Mar 07, 2019 | 21.90 | 21.98 | 21.62 | 21.89 | 3,369,938 | -0.08(-0.36%) |
Mar 06, 2019 | 22.15 | 22.19 | 21.86 | 21.97 | 2,115,909 | -0.17(-0.77%) |
Mar 05, 2019 | 22.04 | 22.18 | 21.80 | 22.14 | 4,855,308 | +0.05(+0.23%) |
Mar 04, 2019 | 22.59 | 22.72 | 22.00 | 22.09 | 5,663,478 | -0.44(-1.95%) |
Mar 01, 2019 | 22.61 | 22.74 | 22.35 | 22.53 | 4,377,000 | +0.04(+0.18%) |
Feb 28, 2019 | 22.64 | 22.69 | 22.42 | 22.49 | 4,555,509 | -0.16(-0.71%) |
Feb 27, 2019 | 22.65 | 22.79 | 22.56 | 22.65 | 2,852,831 | -0.14(-0.61%) |
Feb 26, 2019 | 22.60 | 22.89 | 22.59 | 22.79 | 3,928,296 | +0.15(+0.66%) |
Feb 25, 2019 | 22.81 | 22.94 | 22.48 | 22.64 | 4,580,459 | -0.03(-0.13%) |
Feb 22, 2019 | 22.54 | 22.73 | 22.46 | 22.67 | 2,908,500 | +0.33(+1.48%) |
Feb 21, 2019 | 22.36 | 22.58 | 22.28 | 22.34 | 3,125,810 | -0.13(-0.58%) |
Feb 20, 2019 | 22.91 | 22.97 | 22.41 | 22.47 | 5,350,200 | -0.52(-2.26%) |
Feb 19, 2019 | 23.08 | 23.21 | 22.98 | 22.99 | 3,175,485 | -0.16(-0.69%) |
Feb 15, 2019 | 23.29 | 23.32 | 23.03 | 23.15 | 4,663,300 | +0.09(+0.39%) |
Feb 14, 2019 | 22.98 | 23.24 | 22.81 | 23.06 | 2,599,742 | +0.04(+0.17%) |
Feb 13, 2019 | 23.47 | 23.52 | 23.00 | 23.02 | 4,139,170 | -0.39(-1.67%) |
Feb 12, 2019 | 22.69 | 23.45 | 22.56 | 23.41 | 7,022,653 | +0.99(+4.42%) |
Feb 11, 2019 | 22.72 | 22.84 | 22.40 | 22.42 | 5,205,179 | -0.24(-1.06%) |
Feb 08, 2019 | 22.36 | 22.73 | 22.23 | 22.66 | 8,591,900 | +0.10(+0.44%) |
Feb 07, 2019 | 22.74 | 22.74 | 22.27 | 22.56 | 3,362,041 | -0.34(-1.48%) |
Feb 06, 2019 | 22.84 | 23.09 | 22.77 | 22.90 | 6,263,689 | +0.10(+0.44%) |
Feb 05, 2019 | 23.03 | 23.20 | 22.75 | 22.80 | 5,573,399 | -0.22(-0.96%) |
Feb 04, 2019 | 23.25 | 23.38 | 22.98 | 23.02 | 10,344,269 | +0.11(+0.48%) |