Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.75 | 21.97 | 21.60 | 21.92 | 3,179,469 | +0.11(+0.48%) |
Apr 29, 2019 | 22.09 | 22.16 | 21.74 | 21.82 | 1,538,247 | -0.23(-1.04%) |
Apr 26, 2019 | 21.90 | 22.10 | 21.86 | 22.05 | 2,234,296 | +0.20(+0.93%) |
Apr 25, 2019 | 21.75 | 21.85 | 21.63 | 21.84 | 1,962,090 | +0.11(+0.53%) |
Apr 24, 2019 | 21.49 | 21.74 | 21.46 | 21.73 | 1,717,328 | +0.32(+1.48%) |
Apr 23, 2019 | 21.21 | 21.52 | 21.13 | 21.41 | 2,174,706 | +0.26(+1.21%) |
Apr 22, 2019 | 21.42 | 21.46 | 20.96 | 21.15 | 2,335,399 | -0.35(-1.64%) |
Apr 18, 2019 | 21.35 | 21.57 | 21.22 | 21.51 | 2,279,431 | +0.20(+0.95%) |
Apr 17, 2019 | 21.50 | 21.62 | 21.28 | 21.30 | 1,589,821 | -0.18(-0.82%) |
Apr 16, 2019 | 21.96 | 21.97 | 21.46 | 21.48 | 2,111,448 | -0.51(-2.33%) |
Apr 15, 2019 | 21.91 | 22.03 | 21.82 | 21.99 | 2,434,022 | +0.05(+0.24%) |
Apr 12, 2019 | 21.62 | 21.97 | 21.48 | 21.94 | 3,652,760 | +0.34(+1.55%) |
Apr 11, 2019 | 21.45 | 21.60 | 21.36 | 21.60 | 2,558,789 | +0.22(+1.03%) |
Apr 10, 2019 | 21.34 | 21.50 | 21.26 | 21.38 | 4,341,288 | +0.16(+0.75%) |
Apr 09, 2019 | 21.43 | 21.46 | 21.22 | 21.22 | 3,553,654 | -0.26(-1.19%) |
Apr 08, 2019 | 21.53 | 21.60 | 21.34 | 21.48 | 1,546,481 | -0.13(-0.61%) |
Apr 05, 2019 | 21.52 | 21.62 | 21.41 | 21.61 | 3,098,098 | +0.06(+0.29%) |
Apr 04, 2019 | 21.59 | 21.63 | 21.43 | 21.55 | 2,234,951 | -0.04(-0.16%) |
Apr 03, 2019 | 21.57 | 21.74 | 21.47 | 21.59 | 2,174,678 | +0.06(+0.29%) |
Apr 02, 2019 | 21.48 | 21.56 | 21.29 | 21.52 | 3,540,490 | +0.07(+0.33%) |
Apr 01, 2019 | 21.51 | 21.55 | 21.14 | 21.45 | 2,561,758 | +0.00(+0.00%) |
Mar 29, 2019 | 21.34 | 21.49 | 21.30 | 21.45 | 8,452,947 | +0.13(+0.62%) |
Mar 28, 2019 | 21.36 | 21.38 | 21.12 | 21.32 | 2,832,027 | +0.03(+0.12%) |
Mar 27, 2019 | 21.44 | 21.52 | 21.20 | 21.30 | 4,463,458 | -0.16(-0.74%) |
Mar 26, 2019 | 21.34 | 21.46 | 21.27 | 21.45 | 3,348,382 | +0.23(+1.08%) |
Mar 25, 2019 | 21.21 | 21.30 | 21.04 | 21.22 | 5,434,093 | +0.04(+0.21%) |
Mar 22, 2019 | 21.06 | 21.24 | 20.95 | 21.18 | 10,878,104 | +0.15(+0.71%) |
Mar 21, 2019 | 20.55 | 21.08 | 20.46 | 21.03 | 8,511,595 | +0.48(+2.36%) |
Mar 20, 2019 | 20.54 | 20.69 | 20.41 | 20.55 | 22,133,114 | +0.00(+0.00%) |
Mar 19, 2019 | 20.79 | 20.91 | 20.52 | 20.55 | 6,461,926 | -0.21(-1.02%) |
Mar 18, 2019 | 21.03 | 21.17 | 20.55 | 20.76 | 3,058,046 | -0.27(-1.30%) |
Mar 15, 2019 | 21.12 | 21.17 | 20.89 | 21.03 | 3,376,393 | -0.01(-0.04%) |
Mar 14, 2019 | 20.92 | 21.04 | 20.83 | 21.04 | 1,298,263 | +0.19(+0.89%) |
Mar 13, 2019 | 20.78 | 20.97 | 20.78 | 20.85 | 1,798,204 | +0.11(+0.55%) |
Mar 12, 2019 | 20.72 | 20.99 | 20.72 | 20.74 | 3,870,796 | -0.01(-0.04%) |
Mar 11, 2019 | 20.70 | 20.79 | 20.59 | 20.75 | 2,119,261 | +0.08(+0.38%) |
Mar 08, 2019 | 20.54 | 20.70 | 20.53 | 20.67 | 1,475,052 | +0.09(+0.43%) |
Mar 07, 2019 | 20.58 | 20.82 | 20.53 | 20.58 | 2,265,048 | -0.01(-0.04%) |
Mar 06, 2019 | 20.50 | 20.70 | 20.44 | 20.59 | 2,423,055 | +0.07(+0.34%) |
Mar 05, 2019 | 20.37 | 20.60 | 20.35 | 20.52 | 2,685,602 | +0.08(+0.39%) |
Mar 04, 2019 | 20.16 | 20.48 | 20.11 | 20.44 | 3,261,488 | +0.34(+1.71%) |
Mar 01, 2019 | 20.28 | 20.33 | 20.04 | 20.10 | 4,922,551 | -0.19(-0.91%) |
Feb 28, 2019 | 20.37 | 20.56 | 20.25 | 20.28 | 4,171,268 | -0.05(-0.26%) |
Feb 27, 2019 | 20.31 | 20.37 | 20.17 | 20.33 | 3,920,763 | +0.02(+0.09%) |
Feb 26, 2019 | 20.33 | 20.42 | 20.22 | 20.32 | 2,609,468 | +0.04(+0.17%) |
Feb 25, 2019 | 20.41 | 20.59 | 20.24 | 20.28 | 3,726,143 | -0.04(-0.22%) |
Feb 22, 2019 | 20.48 | 20.53 | 20.29 | 20.33 | 2,738,379 | -0.15(-0.73%) |
Feb 21, 2019 | 20.44 | 20.60 | 20.38 | 20.48 | 2,258,617 | -0.01(-0.04%) |
Feb 20, 2019 | 20.78 | 20.83 | 20.39 | 20.48 | 2,885,591 | -0.35(-1.69%) |
Feb 19, 2019 | 20.80 | 20.95 | 20.65 | 20.84 | 3,853,213 | +0.10(+0.47%) |
Feb 15, 2019 | 20.35 | 20.76 | 20.06 | 20.74 | 4,156,049 | +0.68(+3.38%) |
Feb 14, 2019 | 20.20 | 20.27 | 20.05 | 20.06 | 2,539,251 | -0.16(-0.79%) |
Feb 13, 2019 | 20.13 | 20.25 | 20.04 | 20.22 | 2,846,527 | +0.07(+0.35%) |
Feb 12, 2019 | 20.17 | 20.23 | 20.01 | 20.15 | 3,182,826 | +0.05(+0.26%) |
Feb 11, 2019 | 20.08 | 20.18 | 19.95 | 20.10 | 2,936,962 | +0.09(+0.44%) |
Feb 08, 2019 | 19.83 | 20.03 | 19.73 | 20.01 | 3,287,988 | +0.18(+0.93%) |
Feb 07, 2019 | 19.68 | 19.84 | 19.63 | 19.82 | 6,024,124 | +0.10(+0.49%) |
Feb 06, 2019 | 20.10 | 20.16 | 19.69 | 19.73 | 4,533,746 | -0.38(-1.88%) |
Feb 05, 2019 | 20.09 | 20.21 | 19.84 | 20.11 | 2,587,311 | +0.01(+0.04%) |
Feb 04, 2019 | 19.71 | 20.10 | 19.64 | 20.10 | 2,861,437 | +0.33(+1.69%) |