Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.88 | 23.09 | 22.71 | 22.99 | 5,877,198 | +0.19(+0.82%) |
Apr 29, 2019 | 22.40 | 22.87 | 22.38 | 22.80 | 7,059,414 | +0.51(+2.28%) |
Apr 26, 2019 | 22.38 | 22.56 | 22.07 | 22.30 | 11,474,748 | -0.69(-2.99%) |
Apr 25, 2019 | 22.80 | 23.08 | 22.77 | 22.98 | 5,948,311 | +0.18(+0.78%) |
Apr 24, 2019 | 22.63 | 22.89 | 22.49 | 22.80 | 5,947,268 | +0.31(+1.39%) |
Apr 23, 2019 | 22.72 | 22.75 | 22.36 | 22.49 | 6,445,887 | -0.25(-1.10%) |
Apr 22, 2019 | 22.90 | 22.96 | 22.48 | 22.74 | 5,643,825 | -0.25(-1.09%) |
Apr 18, 2019 | 22.74 | 23.07 | 22.74 | 22.99 | 5,394,756 | +0.21(+0.94%) |
Apr 17, 2019 | 22.96 | 23.14 | 22.67 | 22.78 | 6,367,035 | -0.03(-0.12%) |
Apr 16, 2019 | 22.80 | 22.89 | 22.69 | 22.80 | 4,965,961 | +0.09(+0.39%) |
Apr 15, 2019 | 22.85 | 22.90 | 22.64 | 22.71 | 5,173,292 | -0.18(-0.78%) |
Apr 12, 2019 | 22.98 | 23.16 | 22.75 | 22.89 | 11,683,536 | -0.06(-0.27%) |
Apr 11, 2019 | 22.37 | 23.07 | 22.34 | 22.96 | 20,643,230 | +0.68(+3.04%) |
Apr 10, 2019 | 21.42 | 22.30 | 21.39 | 22.28 | 15,941,723 | +0.93(+4.34%) |
Apr 09, 2019 | 21.22 | 21.43 | 21.15 | 21.35 | 6,675,518 | +0.07(+0.34%) |
Apr 08, 2019 | 21.31 | 21.52 | 21.17 | 21.28 | 5,299,300 | -0.04(-0.17%) |
Apr 05, 2019 | 21.15 | 21.55 | 21.06 | 21.31 | 6,012,488 | +0.20(+0.93%) |
Apr 04, 2019 | 21.06 | 21.24 | 20.98 | 21.12 | 9,209,911 | -0.11(-0.50%) |
Apr 03, 2019 | 21.25 | 21.36 | 21.06 | 21.23 | 11,985,436 | +0.04(+0.17%) |
Apr 02, 2019 | 21.67 | 21.73 | 21.14 | 21.19 | 11,532,773 | -0.64(-2.94%) |
Apr 01, 2019 | 22.05 | 22.19 | 21.65 | 21.83 | 11,907,492 | -0.11(-0.49%) |
Mar 29, 2019 | 21.89 | 22.03 | 21.71 | 21.94 | 7,954,493 | +0.14(+0.65%) |
Mar 28, 2019 | 21.69 | 21.91 | 21.61 | 21.80 | 7,371,355 | +0.15(+0.70%) |
Mar 27, 2019 | 21.76 | 21.80 | 21.48 | 21.64 | 8,600,046 | -0.18(-0.82%) |
Mar 26, 2019 | 21.61 | 21.84 | 21.57 | 21.82 | 5,287,644 | +0.29(+1.33%) |
Mar 25, 2019 | 21.67 | 21.74 | 21.44 | 21.54 | 6,407,496 | -0.17(-0.78%) |
Mar 22, 2019 | 21.73 | 21.99 | 21.54 | 21.71 | 7,193,345 | +0.02(+0.08%) |
Mar 21, 2019 | 21.27 | 21.72 | 20.98 | 21.69 | 6,567,810 | +0.29(+1.38%) |
Mar 20, 2019 | 21.64 | 21.65 | 21.32 | 21.39 | 7,954,130 | -0.30(-1.40%) |
Mar 19, 2019 | 21.92 | 21.98 | 21.63 | 21.70 | 11,569,519 | -0.20(-0.90%) |
Mar 18, 2019 | 21.65 | 21.95 | 21.59 | 21.89 | 8,104,870 | +0.17(+0.78%) |
Mar 15, 2019 | 22.02 | 22.13 | 21.57 | 21.72 | 14,477,853 | -0.35(-1.58%) |
Mar 14, 2019 | 22.12 | 22.28 | 21.98 | 22.07 | 9,771,276 | +0.02(+0.08%) |
Mar 13, 2019 | 21.90 | 22.27 | 21.86 | 22.05 | 9,156,554 | +0.22(+1.02%) |
Mar 12, 2019 | 22.09 | 22.13 | 21.38 | 21.83 | 17,319,730 | -0.17(-0.77%) |
Mar 11, 2019 | 21.89 | 22.02 | 21.62 | 22.00 | 17,618,150 | +0.18(+0.82%) |
Mar 08, 2019 | 22.84 | 22.90 | 21.71 | 21.82 | 22,109,856 | -1.02(-4.45%) |
Mar 07, 2019 | 22.25 | 23.29 | 21.80 | 22.84 | 50,934,024 | -2.52(-9.95%) |
Mar 06, 2019 | 25.77 | 25.93 | 25.27 | 25.36 | 13,205,876 | -0.43(-1.66%) |
Mar 05, 2019 | 25.55 | 25.87 | 25.45 | 25.79 | 9,580,805 | +0.25(+0.98%) |
Mar 04, 2019 | 25.06 | 25.64 | 25.03 | 25.54 | 8,905,501 | +0.55(+2.21%) |
Mar 01, 2019 | 26.26 | 26.67 | 24.47 | 24.99 | 21,343,998 | -1.17(-4.47%) |
Feb 28, 2019 | 26.51 | 26.73 | 25.89 | 26.16 | 11,421,513 | -0.42(-1.58%) |
Feb 27, 2019 | 25.82 | 26.58 | 25.75 | 26.58 | 11,838,565 | +0.78(+3.04%) |
Feb 26, 2019 | 25.80 | 25.89 | 25.55 | 25.79 | 5,681,370 | +0.06(+0.24%) |
Feb 25, 2019 | 25.56 | 25.89 | 25.48 | 25.73 | 6,096,621 | +0.29(+1.16%) |
Feb 22, 2019 | 25.39 | 25.58 | 25.23 | 25.43 | 6,162,745 | -0.05(-0.21%) |
Feb 21, 2019 | 25.64 | 25.87 | 25.40 | 25.49 | 5,579,886 | -0.15(-0.59%) |
Feb 20, 2019 | 26.25 | 26.25 | 25.35 | 25.64 | 9,542,640 | -0.71(-2.71%) |
Feb 19, 2019 | 26.39 | 26.50 | 26.31 | 26.35 | 4,125,520 | +0.04(+0.17%) |
Feb 15, 2019 | 26.04 | 26.32 | 25.97 | 26.31 | 5,672,730 | +0.48(+1.86%) |
Feb 14, 2019 | 25.62 | 26.26 | 25.59 | 25.83 | 8,165,918 | +0.12(+0.49%) |
Feb 13, 2019 | 25.61 | 25.80 | 25.52 | 25.70 | 7,361,580 | +0.34(+1.33%) |
Feb 12, 2019 | 24.73 | 25.56 | 24.68 | 25.36 | 9,520,679 | +0.91(+3.74%) |
Feb 11, 2019 | 24.65 | 24.68 | 24.42 | 24.45 | 5,703,348 | -0.25(-1.01%) |
Feb 08, 2019 | 24.97 | 25.06 | 24.51 | 24.70 | 4,970,934 | -0.31(-1.24%) |
Feb 07, 2019 | 25.04 | 25.06 | 24.88 | 25.01 | 4,603,945 | -0.10(-0.39%) |
Feb 06, 2019 | 25.14 | 25.25 | 24.87 | 25.11 | 5,318,663 | -0.01(-0.04%) |
Feb 05, 2019 | 24.89 | 25.23 | 24.81 | 25.12 | 7,405,998 | +0.16(+0.64%) |
Feb 04, 2019 | 24.91 | 24.96 | 24.72 | 24.96 | 4,502,578 | +0.04(+0.18%) |