Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.61 | 22.98 | 22.45 | 22.86 | 1,608,330 | +0.18(+0.79%) |
Apr 29, 2019 | 22.41 | 22.79 | 22.36 | 22.68 | 2,029,352 | +0.33(+1.48%) |
Apr 26, 2019 | 22.56 | 22.57 | 22.27 | 22.35 | 3,165,500 | -0.42(-1.84%) |
Apr 25, 2019 | 22.88 | 23.15 | 22.47 | 22.77 | 1,530,396 | -0.04(-0.18%) |
Apr 24, 2019 | 23.34 | 23.36 | 22.81 | 22.81 | 1,929,418 | -0.40(-1.72%) |
Apr 23, 2019 | 22.90 | 23.34 | 22.74 | 23.21 | 2,452,677 | +0.41(+1.80%) |
Apr 22, 2019 | 22.60 | 22.92 | 22.38 | 22.80 | 2,049,381 | +0.02(+0.09%) |
Apr 18, 2019 | 23.02 | 23.05 | 22.53 | 22.78 | 3,802,200 | -0.21(-0.91%) |
Apr 17, 2019 | 23.18 | 23.29 | 22.87 | 22.99 | 2,389,028 | +0.13(+0.57%) |
Apr 16, 2019 | 22.94 | 23.14 | 22.74 | 22.86 | 3,892,061 | +0.00(+0.00%) |
Apr 15, 2019 | 22.91 | 23.22 | 22.50 | 22.86 | 4,173,446 | -0.06(-0.26%) |
Apr 12, 2019 | 23.11 | 23.22 | 22.81 | 22.92 | 2,620,400 | -0.07(-0.30%) |
Apr 11, 2019 | 23.14 | 23.22 | 22.95 | 22.99 | 2,632,865 | -0.30(-1.29%) |
Apr 10, 2019 | 22.97 | 23.32 | 22.91 | 23.29 | 2,031,708 | +0.30(+1.30%) |
Apr 09, 2019 | 23.09 | 23.28 | 22.92 | 22.99 | 2,966,769 | -0.21(-0.91%) |
Apr 08, 2019 | 23.35 | 23.53 | 22.98 | 23.20 | 2,826,976 | +0.34(+1.49%) |
Apr 05, 2019 | 22.77 | 23.15 | 22.69 | 22.86 | 2,021,400 | +0.10(+0.44%) |
Apr 04, 2019 | 23.32 | 23.35 | 22.56 | 22.76 | 3,531,910 | -0.62(-2.65%) |
Apr 03, 2019 | 22.84 | 23.39 | 22.73 | 23.38 | 5,340,934 | +0.59(+2.59%) |
Apr 02, 2019 | 22.50 | 22.89 | 22.29 | 22.79 | 5,263,113 | +0.31(+1.38%) |
Apr 01, 2019 | 21.99 | 22.66 | 21.99 | 22.48 | 5,008,971 | +0.69(+3.17%) |
Mar 29, 2019 | 21.53 | 21.87 | 21.40 | 21.79 | 3,613,200 | +0.32(+1.49%) |
Mar 28, 2019 | 21.00 | 21.53 | 20.95 | 21.47 | 3,840,018 | +0.53(+2.53%) |
Mar 27, 2019 | 21.10 | 21.21 | 20.37 | 20.94 | 3,139,999 | -0.16(-0.76%) |
Mar 26, 2019 | 20.70 | 21.11 | 20.67 | 21.10 | 4,004,871 | +0.52(+2.53%) |
Mar 25, 2019 | 20.26 | 20.71 | 20.08 | 20.58 | 2,220,553 | +0.20(+0.98%) |
Mar 22, 2019 | 21.15 | 21.46 | 20.36 | 20.38 | 3,434,800 | -1.15(-5.34%) |
Mar 21, 2019 | 20.89 | 21.67 | 20.80 | 21.53 | 1,926,187 | +0.61(+2.92%) |
Mar 20, 2019 | 20.97 | 21.17 | 20.66 | 20.92 | 3,247,950 | -0.09(-0.43%) |
Mar 19, 2019 | 20.91 | 21.27 | 20.84 | 21.01 | 2,247,427 | +0.14(+0.67%) |
Mar 18, 2019 | 20.85 | 21.18 | 20.45 | 20.87 | 3,179,290 | -0.05(-0.24%) |
Mar 15, 2019 | 20.50 | 20.96 | 20.43 | 20.92 | 2,492,400 | +0.50(+2.45%) |
Mar 14, 2019 | 20.39 | 20.57 | 20.24 | 20.42 | 2,243,681 | -0.13(-0.63%) |
Mar 13, 2019 | 20.00 | 20.79 | 19.89 | 20.55 | 3,186,147 | +0.70(+3.53%) |
Mar 12, 2019 | 19.98 | 20.12 | 19.70 | 19.85 | 1,827,285 | -0.13(-0.65%) |
Mar 11, 2019 | 19.50 | 19.98 | 19.36 | 19.98 | 6,512,256 | +0.52(+2.67%) |
Mar 08, 2019 | 19.33 | 19.53 | 19.13 | 19.46 | 3,013,700 | -0.14(-0.71%) |
Mar 07, 2019 | 18.92 | 19.62 | 18.66 | 19.60 | 3,763,537 | +0.62(+3.27%) |
Mar 06, 2019 | 20.09 | 20.27 | 18.82 | 18.98 | 4,688,967 | -1.15(-5.71%) |
Mar 05, 2019 | 20.17 | 20.47 | 20.09 | 20.13 | 2,521,810 | -0.04(-0.20%) |
Mar 04, 2019 | 20.86 | 20.95 | 19.74 | 20.17 | 8,207,117 | -0.69(-3.31%) |
Mar 01, 2019 | 19.85 | 21.08 | 19.50 | 20.86 | 8,346,900 | +0.38(+1.86%) |
Feb 28, 2019 | 20.44 | 20.75 | 20.36 | 20.48 | 4,858,429 | +0.03(+0.15%) |
Feb 27, 2019 | 20.28 | 20.52 | 20.16 | 20.45 | 2,091,617 | +0.18(+0.89%) |
Feb 26, 2019 | 20.00 | 20.47 | 19.94 | 20.27 | 5,410,524 | +0.25(+1.25%) |
Feb 25, 2019 | 20.50 | 20.50 | 19.96 | 20.02 | 3,348,206 | +0.08(+0.40%) |
Feb 22, 2019 | 19.87 | 20.19 | 19.77 | 19.94 | 6,752,900 | +0.38(+1.94%) |
Feb 21, 2019 | 19.27 | 19.67 | 19.09 | 19.56 | 3,766,375 | +0.28(+1.45%) |
Feb 20, 2019 | 18.62 | 19.33 | 18.30 | 19.28 | 3,183,723 | -0.04(-0.21%) |
Feb 19, 2019 | 19.13 | 19.41 | 19.13 | 19.32 | 2,378,717 | +0.11(+0.57%) |
Feb 15, 2019 | 19.20 | 19.37 | 19.09 | 19.21 | 1,368,600 | +0.19(+1.00%) |
Feb 14, 2019 | 18.54 | 19.03 | 18.32 | 19.02 | 3,540,607 | -0.01(-0.05%) |
Feb 13, 2019 | 19.39 | 19.51 | 18.95 | 19.03 | 2,538,707 | -0.33(-1.70%) |
Feb 12, 2019 | 18.93 | 19.47 | 18.89 | 19.36 | 3,841,614 | +0.57(+3.03%) |
Feb 11, 2019 | 18.55 | 18.91 | 18.30 | 18.79 | 4,350,436 | +0.51(+2.79%) |
Feb 08, 2019 | 18.04 | 18.29 | 17.92 | 18.28 | 1,782,100 | +0.02(+0.11%) |
Feb 07, 2019 | 18.43 | 18.43 | 17.94 | 18.26 | 4,114,867 | -0.47(-2.51%) |
Feb 06, 2019 | 18.87 | 19.16 | 18.63 | 18.73 | 3,016,464 | -0.14(-0.74%) |
Feb 05, 2019 | 18.90 | 19.01 | 18.66 | 18.87 | 3,315,474 | +0.11(+0.59%) |
Feb 04, 2019 | 18.19 | 18.80 | 18.10 | 18.76 | 4,533,753 | +0.57(+3.13%) |