Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.91 | 22.99 | 22.82 | 22.98 | 9,181,527 | +0.07(+0.29%) |
Apr 29, 2019 | 22.96 | 22.98 | 22.91 | 22.91 | 363,900 | -0.04(-0.18%) |
Apr 26, 2019 | 22.86 | 22.95 | 22.77 | 22.95 | 257,776 | +0.08(+0.36%) |
Apr 25, 2019 | 22.94 | 22.94 | 22.79 | 22.87 | 283,144 | -0.12(-0.50%) |
Apr 24, 2019 | 22.99 | 23.05 | 22.96 | 22.98 | 238,051 | +0.03(+0.13%) |
Apr 23, 2019 | 22.76 | 22.98 | 22.76 | 22.96 | 166,429 | +0.22(+0.97%) |
Apr 22, 2019 | 22.61 | 22.74 | 22.60 | 22.74 | 359,279 | +0.09(+0.42%) |
Apr 18, 2019 | 22.63 | 22.66 | 22.51 | 22.64 | 392,629 | +0.06(+0.27%) |
Apr 17, 2019 | 22.87 | 22.87 | 22.55 | 22.58 | 212,522 | -0.20(-0.86%) |
Apr 16, 2019 | 22.93 | 22.93 | 22.73 | 22.78 | 206,729 | -0.07(-0.30%) |
Apr 15, 2019 | 22.91 | 22.91 | 22.81 | 22.85 | 128,359 | -0.04(-0.19%) |
Apr 12, 2019 | 22.91 | 22.92 | 22.85 | 22.89 | 153,524 | +0.16(+0.71%) |
Apr 11, 2019 | 22.77 | 22.77 | 22.67 | 22.73 | 233,036 | -0.01(-0.03%) |
Apr 10, 2019 | 22.64 | 22.75 | 22.64 | 22.74 | 295,353 | +0.13(+0.60%) |
Apr 09, 2019 | 22.64 | 22.68 | 22.56 | 22.60 | 222,284 | -0.12(-0.51%) |
Apr 08, 2019 | 22.67 | 22.72 | 22.58 | 22.72 | 290,535 | +0.02(+0.08%) |
Apr 05, 2019 | 22.59 | 22.70 | 22.59 | 22.70 | 589,203 | +0.16(+0.69%) |
Apr 04, 2019 | 22.61 | 22.61 | 22.41 | 22.54 | 336,660 | -0.05(-0.23%) |
Apr 03, 2019 | 22.65 | 22.71 | 22.55 | 22.59 | 17,282,016 | +0.06(+0.26%) |
Apr 02, 2019 | 22.59 | 22.59 | 22.49 | 22.54 | 261,749 | -0.03(-0.13%) |
Apr 01, 2019 | 22.49 | 22.59 | 22.45 | 22.57 | 405,839 | +0.25(+1.14%) |
Mar 29, 2019 | 22.32 | 22.35 | 22.25 | 22.31 | 1,186,186 | +0.11(+0.50%) |
Mar 28, 2019 | 22.12 | 22.21 | 22.06 | 22.20 | 203,996 | +0.13(+0.59%) |
Mar 27, 2019 | 22.17 | 22.19 | 21.91 | 22.07 | 366,753 | -0.09(-0.43%) |
Mar 26, 2019 | 22.15 | 22.25 | 22.05 | 22.16 | 245,603 | +0.17(+0.77%) |
Mar 25, 2019 | 21.89 | 22.04 | 21.84 | 21.99 | 402,489 | +0.07(+0.33%) |
Mar 22, 2019 | 22.29 | 22.31 | 21.92 | 21.92 | 456,943 | -0.46(-2.05%) |
Mar 21, 2019 | 22.00 | 22.42 | 22.00 | 22.38 | 283,766 | +0.31(+1.42%) |
Mar 20, 2019 | 22.07 | 22.23 | 21.95 | 22.07 | 338,729 | -0.02(-0.07%) |
Mar 19, 2019 | 22.16 | 22.20 | 22.01 | 22.08 | 355,622 | -0.01(-0.05%) |
Mar 18, 2019 | 22.04 | 22.13 | 21.99 | 22.09 | 468,063 | +0.08(+0.35%) |
Mar 15, 2019 | 21.92 | 22.08 | 21.92 | 22.02 | 332,541 | +0.14(+0.63%) |
Mar 14, 2019 | 21.92 | 21.92 | 21.86 | 21.88 | 182,451 | -0.05(-0.21%) |
Mar 13, 2019 | 21.79 | 21.98 | 21.79 | 21.92 | 253,043 | +0.22(+1.03%) |
Mar 12, 2019 | 21.64 | 21.73 | 21.61 | 21.70 | 621,582 | +0.10(+0.45%) |
Mar 11, 2019 | 21.36 | 21.61 | 21.36 | 21.60 | 416,529 | +0.29(+1.37%) |
Mar 08, 2019 | 21.27 | 21.31 | 21.15 | 21.31 | 471,273 | -0.13(-0.60%) |
Mar 07, 2019 | 21.56 | 21.56 | 21.38 | 21.44 | 783,811 | -0.15(-0.69%) |
Mar 06, 2019 | 21.77 | 21.77 | 21.57 | 21.59 | 359,025 | -0.18(-0.85%) |
Mar 05, 2019 | 21.85 | 21.85 | 21.77 | 21.77 | 265,124 | -0.07(-0.30%) |
Mar 04, 2019 | 22.09 | 22.10 | 21.63 | 21.84 | 368,539 | -0.19(-0.85%) |
Mar 01, 2019 | 22.00 | 22.04 | 21.86 | 22.02 | 303,963 | +0.18(+0.80%) |
Feb 28, 2019 | 21.87 | 21.94 | 21.82 | 21.85 | 330,125 | -0.00(-0.01%) |
Feb 27, 2019 | 21.78 | 21.86 | 21.71 | 21.85 | 268,252 | +0.02(+0.07%) |
Feb 26, 2019 | 21.83 | 21.90 | 21.82 | 21.84 | 212,863 | -0.01(-0.04%) |
Feb 25, 2019 | 21.98 | 22.00 | 21.84 | 21.84 | 368,445 | -0.04(-0.19%) |
Feb 22, 2019 | 21.79 | 21.90 | 21.79 | 21.89 | 243,690 | +0.16(+0.73%) |
Feb 21, 2019 | 21.77 | 21.78 | 21.65 | 21.73 | 270,652 | -0.08(-0.38%) |
Feb 20, 2019 | 21.80 | 21.86 | 21.75 | 21.81 | 337,306 | +0.05(+0.21%) |
Feb 19, 2019 | 21.68 | 21.82 | 21.68 | 21.77 | 1,717,983 | +0.01(+0.04%) |
Feb 15, 2019 | 21.67 | 21.76 | 21.66 | 21.76 | 1,192,993 | +0.23(+1.08%) |
Feb 14, 2019 | 21.37 | 21.62 | 21.36 | 21.52 | 363,914 | +0.04(+0.20%) |
Feb 13, 2019 | 21.47 | 21.53 | 21.44 | 21.48 | 387,540 | +0.10(+0.45%) |
Feb 12, 2019 | 21.27 | 21.43 | 21.27 | 21.39 | 655,512 | +0.24(+1.14%) |
Feb 11, 2019 | 21.09 | 21.16 | 21.08 | 21.15 | 1,745,407 | +0.09(+0.44%) |
Feb 08, 2019 | 20.84 | 21.05 | 20.84 | 21.05 | 349,168 | +0.09(+0.45%) |
Feb 07, 2019 | 21.02 | 21.06 | 20.82 | 20.96 | 782,309 | -0.20(-0.96%) |
Feb 06, 2019 | 21.17 | 21.18 | 21.05 | 21.16 | 438,445 | -0.04(-0.21%) |
Feb 05, 2019 | 21.19 | 21.25 | 21.14 | 21.20 | 470,068 | +0.03(+0.15%) |
Feb 04, 2019 | 20.99 | 21.17 | 20.95 | 21.17 | 691,572 | +0.17(+0.82%) |