Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.62 | 21.75 | 21.35 | 21.71 | 3,069,084 | +0.00(+0.00%) |
Apr 29, 2019 | 21.62 | 21.77 | 21.40 | 21.71 | 1,726,004 | -0.01(-0.04%) |
Apr 26, 2019 | 21.21 | 21.72 | 21.18 | 21.72 | 2,515,981 | +0.61(+2.87%) |
Apr 25, 2019 | 21.67 | 21.67 | 21.04 | 21.12 | 4,021,675 | -0.67(-3.08%) |
Apr 24, 2019 | 22.49 | 22.49 | 21.71 | 21.79 | 3,575,131 | -0.75(-3.34%) |
Apr 23, 2019 | 22.87 | 23.37 | 22.54 | 22.54 | 5,795,992 | -0.05(-0.20%) |
Apr 22, 2019 | 22.85 | 22.85 | 22.40 | 22.59 | 2,860,899 | -0.21(-0.93%) |
Apr 18, 2019 | 23.05 | 23.17 | 22.62 | 22.80 | 2,275,710 | -0.38(-1.62%) |
Apr 17, 2019 | 23.05 | 23.64 | 23.01 | 23.17 | 3,548,118 | +0.38(+1.65%) |
Apr 16, 2019 | 22.63 | 22.96 | 22.31 | 22.80 | 4,351,279 | +0.08(+0.36%) |
Apr 15, 2019 | 23.11 | 23.11 | 22.66 | 22.71 | 3,041,529 | -0.43(-1.86%) |
Apr 12, 2019 | 22.80 | 23.23 | 22.72 | 23.15 | 3,870,145 | +0.73(+3.23%) |
Apr 11, 2019 | 22.35 | 22.49 | 22.15 | 22.42 | 2,028,106 | -0.11(-0.49%) |
Apr 10, 2019 | 22.42 | 22.63 | 22.35 | 22.53 | 2,138,743 | +0.33(+1.49%) |
Apr 09, 2019 | 22.90 | 22.95 | 22.07 | 22.20 | 3,158,503 | -0.52(-2.30%) |
Apr 08, 2019 | 22.30 | 22.72 | 22.21 | 22.72 | 3,148,203 | +0.64(+2.91%) |
Apr 05, 2019 | 21.90 | 22.15 | 21.70 | 22.08 | 3,842,589 | +0.31(+1.43%) |
Apr 04, 2019 | 20.98 | 21.79 | 20.85 | 21.77 | 5,584,622 | +0.77(+3.67%) |
Apr 03, 2019 | 21.90 | 22.05 | 20.93 | 21.00 | 6,345,149 | -0.63(-2.93%) |
Apr 02, 2019 | 21.76 | 21.76 | 21.33 | 21.63 | 4,060,188 | -0.06(-0.25%) |
Apr 01, 2019 | 21.78 | 22.10 | 21.60 | 21.69 | 2,919,659 | +0.40(+1.90%) |
Mar 29, 2019 | 21.50 | 21.58 | 21.22 | 21.28 | 1,942,315 | +0.17(+0.78%) |
Mar 28, 2019 | 21.05 | 21.36 | 20.94 | 21.12 | 2,379,608 | +0.05(+0.22%) |
Mar 27, 2019 | 21.18 | 21.30 | 20.82 | 21.07 | 2,364,980 | -0.07(-0.35%) |
Mar 26, 2019 | 20.73 | 21.36 | 20.73 | 21.14 | 3,238,698 | +0.57(+2.77%) |
Mar 25, 2019 | 20.76 | 21.14 | 20.51 | 20.58 | 3,172,870 | -0.11(-0.53%) |
Mar 22, 2019 | 21.03 | 21.22 | 20.57 | 20.69 | 2,500,406 | -0.69(-3.22%) |
Mar 21, 2019 | 20.74 | 21.48 | 20.69 | 21.37 | 3,399,288 | +0.50(+2.42%) |
Mar 20, 2019 | 20.45 | 20.93 | 20.26 | 20.87 | 2,711,648 | +0.31(+1.52%) |
Mar 19, 2019 | 20.55 | 21.03 | 20.48 | 20.56 | 2,263,618 | +0.32(+1.59%) |
Mar 18, 2019 | 19.91 | 20.24 | 19.86 | 20.24 | 1,906,416 | +0.45(+2.27%) |
Mar 15, 2019 | 19.86 | 19.91 | 19.70 | 19.79 | 1,736,026 | -0.09(-0.46%) |
Mar 14, 2019 | 20.21 | 20.28 | 19.85 | 19.88 | 1,770,208 | -0.56(-2.74%) |
Mar 13, 2019 | 20.48 | 20.53 | 20.17 | 20.44 | 1,936,308 | +0.10(+0.50%) |
Mar 12, 2019 | 20.02 | 20.40 | 19.95 | 20.34 | 2,027,305 | +0.44(+2.21%) |
Mar 11, 2019 | 19.85 | 19.97 | 19.73 | 19.90 | 1,384,021 | +0.13(+0.65%) |
Mar 08, 2019 | 20.01 | 20.03 | 19.59 | 19.77 | 2,063,481 | -0.47(-2.31%) |
Mar 07, 2019 | 20.44 | 20.46 | 19.99 | 20.24 | 2,733,728 | -0.26(-1.25%) |
Mar 06, 2019 | 20.34 | 20.83 | 20.34 | 20.49 | 2,750,245 | +0.22(+1.08%) |
Mar 05, 2019 | 20.24 | 20.33 | 20.05 | 20.27 | 1,702,844 | +0.14(+0.68%) |
Mar 04, 2019 | 20.17 | 20.44 | 19.91 | 20.14 | 2,293,290 | +0.00(+0.00%) |
Mar 01, 2019 | 20.70 | 20.79 | 20.06 | 20.14 | 3,287,728 | -0.42(-2.05%) |
Feb 28, 2019 | 20.89 | 20.92 | 20.53 | 20.56 | 2,105,012 | -0.39(-1.88%) |
Feb 27, 2019 | 21.37 | 21.42 | 20.93 | 20.95 | 2,390,351 | -0.35(-1.63%) |
Feb 26, 2019 | 21.34 | 21.47 | 21.14 | 21.30 | 1,812,334 | -0.08(-0.39%) |
Feb 25, 2019 | 21.80 | 21.83 | 21.34 | 21.38 | 2,693,246 | -0.38(-1.73%) |
Feb 22, 2019 | 21.14 | 21.79 | 20.98 | 21.76 | 4,420,171 | +1.01(+4.86%) |
Feb 21, 2019 | 20.90 | 21.07 | 20.59 | 20.75 | 4,100,597 | -0.44(-2.08%) |
Feb 20, 2019 | 20.29 | 21.44 | 20.14 | 21.19 | 7,478,582 | +1.04(+5.14%) |
Feb 19, 2019 | 19.83 | 20.25 | 19.81 | 20.15 | 2,638,722 | +0.32(+1.62%) |
Feb 15, 2019 | 20.06 | 20.16 | 19.82 | 19.83 | 4,124,124 | +0.10(+0.51%) |
Feb 14, 2019 | 19.52 | 19.85 | 19.51 | 19.73 | 4,471,671 | +0.01(+0.05%) |
Feb 13, 2019 | 20.63 | 20.84 | 19.60 | 19.72 | 6,679,776 | -1.15(-5.53%) |
Feb 12, 2019 | 20.76 | 21.03 | 20.45 | 20.88 | 3,556,139 | +0.27(+1.29%) |
Feb 11, 2019 | 20.97 | 21.15 | 20.32 | 20.61 | 3,642,776 | -0.54(-2.56%) |
Feb 08, 2019 | 21.36 | 21.48 | 21.01 | 21.15 | 5,329,814 | -0.33(-1.54%) |
Feb 07, 2019 | 21.61 | 21.70 | 21.26 | 21.48 | 2,855,720 | -0.23(-1.05%) |
Feb 06, 2019 | 21.72 | 22.07 | 21.59 | 21.71 | 1,715,406 | -0.19(-0.88%) |
Feb 05, 2019 | 21.77 | 22.03 | 21.69 | 21.90 | 1,783,960 | +0.21(+0.97%) |
Feb 04, 2019 | 21.32 | 21.80 | 21.12 | 21.69 | 2,472,328 | +0.14(+0.64%) |