Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.08 | 23.23 | 22.53 | 22.61 | 2,113,735 | -0.50(-2.16%) |
Apr 29, 2019 | 23.33 | 23.51 | 22.98 | 23.11 | 1,564,295 | -0.18(-0.77%) |
Apr 26, 2019 | 22.75 | 23.36 | 22.66 | 23.29 | 2,037,600 | +0.63(+2.78%) |
Apr 25, 2019 | 22.69 | 22.93 | 22.39 | 22.66 | 1,167,197 | -0.14(-0.61%) |
Apr 24, 2019 | 23.00 | 23.09 | 22.55 | 22.80 | 1,271,448 | -0.12(-0.52%) |
Apr 23, 2019 | 22.29 | 23.00 | 22.16 | 22.92 | 2,428,494 | +0.60(+2.69%) |
Apr 22, 2019 | 22.25 | 22.67 | 22.11 | 22.32 | 2,009,933 | -0.07(-0.31%) |
Apr 18, 2019 | 22.34 | 22.99 | 21.93 | 22.39 | 2,677,800 | +0.04(+0.18%) |
Apr 17, 2019 | 23.62 | 23.62 | 22.30 | 22.35 | 3,187,983 | -1.11(-4.73%) |
Apr 16, 2019 | 23.70 | 23.92 | 23.31 | 23.46 | 1,739,550 | -0.13(-0.55%) |
Apr 15, 2019 | 23.69 | 24.07 | 23.54 | 23.59 | 1,935,076 | -0.02(-0.08%) |
Apr 12, 2019 | 24.05 | 24.14 | 23.39 | 23.61 | 2,177,100 | -0.26(-1.09%) |
Apr 11, 2019 | 24.51 | 24.67 | 23.81 | 23.87 | 1,582,993 | -0.68(-2.77%) |
Apr 10, 2019 | 24.20 | 24.62 | 24.20 | 24.55 | 1,256,025 | +0.39(+1.61%) |
Apr 09, 2019 | 24.38 | 24.84 | 24.11 | 24.16 | 1,933,350 | -0.33(-1.35%) |
Apr 08, 2019 | 24.23 | 24.54 | 23.92 | 24.49 | 1,890,866 | +0.05(+0.20%) |
Apr 05, 2019 | 24.41 | 24.62 | 24.04 | 24.44 | 3,604,600 | +0.14(+0.58%) |
Apr 04, 2019 | 24.93 | 25.00 | 23.98 | 24.30 | 1,607,610 | -0.55(-2.21%) |
Apr 03, 2019 | 24.82 | 24.87 | 24.46 | 24.85 | 1,601,814 | +0.27(+1.10%) |
Apr 02, 2019 | 24.69 | 24.70 | 24.04 | 24.58 | 2,378,347 | -0.02(-0.08%) |
Apr 01, 2019 | 24.55 | 25.05 | 24.50 | 24.60 | 2,993,952 | +0.22(+0.90%) |
Mar 29, 2019 | 23.85 | 24.40 | 23.66 | 24.38 | 2,145,700 | +0.64(+2.70%) |
Mar 28, 2019 | 23.26 | 23.75 | 23.09 | 23.74 | 1,574,961 | +0.60(+2.59%) |
Mar 27, 2019 | 23.40 | 23.56 | 22.80 | 23.14 | 2,042,822 | -0.43(-1.82%) |
Mar 26, 2019 | 23.00 | 23.60 | 22.94 | 23.57 | 2,119,094 | +0.65(+2.84%) |
Mar 25, 2019 | 22.49 | 22.99 | 22.22 | 22.92 | 1,812,833 | +0.43(+1.91%) |
Mar 22, 2019 | 23.83 | 23.95 | 22.47 | 22.49 | 3,061,200 | -1.50(-6.25%) |
Mar 21, 2019 | 24.18 | 24.62 | 23.88 | 23.99 | 2,498,650 | -0.46(-1.88%) |
Mar 20, 2019 | 24.20 | 24.76 | 24.04 | 24.45 | 2,239,338 | +0.20(+0.82%) |
Mar 19, 2019 | 23.78 | 24.50 | 23.78 | 24.25 | 2,202,810 | +0.51(+2.15%) |
Mar 18, 2019 | 23.64 | 23.84 | 23.28 | 23.74 | 1,652,354 | +0.10(+0.42%) |
Mar 15, 2019 | 24.05 | 24.12 | 23.46 | 23.64 | 4,608,600 | -0.41(-1.70%) |
Mar 14, 2019 | 24.06 | 24.56 | 23.20 | 24.05 | 4,873,816 | +0.04(+0.17%) |
Mar 13, 2019 | 23.53 | 24.03 | 23.36 | 24.01 | 3,257,877 | +0.62(+2.65%) |
Mar 12, 2019 | 22.83 | 23.55 | 22.68 | 23.39 | 2,729,717 | +0.65(+2.86%) |
Mar 11, 2019 | 21.93 | 22.75 | 21.76 | 22.74 | 2,762,423 | +0.92(+4.22%) |
Mar 08, 2019 | 21.80 | 22.09 | 21.37 | 21.82 | 2,903,400 | -0.32(-1.45%) |
Mar 07, 2019 | 22.20 | 22.50 | 21.62 | 22.14 | 2,495,968 | -0.03(-0.14%) |
Mar 06, 2019 | 23.22 | 23.31 | 22.16 | 22.17 | 3,168,390 | -1.05(-4.52%) |
Mar 05, 2019 | 23.68 | 23.78 | 23.16 | 23.22 | 3,332,075 | -0.44(-1.86%) |
Mar 04, 2019 | 23.41 | 23.77 | 23.28 | 23.66 | 3,976,346 | +0.33(+1.41%) |
Mar 01, 2019 | 22.94 | 23.46 | 22.93 | 23.33 | 3,450,500 | +0.39(+1.70%) |
Feb 28, 2019 | 23.36 | 23.48 | 22.83 | 22.94 | 3,120,785 | -0.43(-1.84%) |
Feb 27, 2019 | 23.17 | 23.65 | 23.01 | 23.37 | 2,248,950 | +0.12(+0.52%) |
Feb 26, 2019 | 23.33 | 23.55 | 22.82 | 23.25 | 2,433,678 | -0.24(-1.02%) |
Feb 25, 2019 | 23.52 | 23.76 | 23.16 | 23.49 | 3,502,962 | +0.25(+1.08%) |
Feb 22, 2019 | 22.94 | 23.76 | 22.84 | 23.24 | 3,726,500 | +0.53(+2.33%) |
Feb 21, 2019 | 23.04 | 23.24 | 22.28 | 22.71 | 2,563,364 | -0.46(-1.99%) |
Feb 20, 2019 | 23.25 | 23.51 | 22.97 | 23.17 | 4,016,001 | +0.07(+0.30%) |
Feb 19, 2019 | 23.13 | 23.31 | 22.77 | 23.10 | 3,449,437 | -0.03(-0.13%) |
Feb 15, 2019 | 22.21 | 23.19 | 22.06 | 23.13 | 4,743,700 | +1.09(+4.95%) |
Feb 14, 2019 | 21.18 | 22.10 | 21.18 | 22.04 | 3,696,096 | +0.82(+3.86%) |
Feb 13, 2019 | 21.50 | 21.90 | 21.16 | 21.22 | 3,331,968 | -0.15(-0.70%) |
Feb 12, 2019 | 21.28 | 21.67 | 21.03 | 21.37 | 3,466,436 | +0.37(+1.76%) |
Feb 11, 2019 | 21.82 | 22.25 | 20.97 | 21.00 | 7,332,166 | -0.81(-3.71%) |
Feb 08, 2019 | 21.57 | 21.87 | 21.32 | 21.81 | 4,157,500 | +0.25(+1.16%) |
Feb 07, 2019 | 21.50 | 22.80 | 21.23 | 21.56 | 8,867,595 | +0.27(+1.27%) |
Feb 06, 2019 | 20.00 | 21.31 | 19.81 | 21.29 | 7,753,193 | +0.33(+1.57%) |
Feb 05, 2019 | 19.65 | 21.15 | 19.41 | 20.96 | 14,305,730 | +2.07(+10.96%) |
Feb 04, 2019 | 19.41 | 19.41 | 18.42 | 18.89 | 7,226,133 | -0.31(-1.61%) |