Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.88 | 23.26 | 22.52 | 23.06 | 9,885,678 | +0.86(+3.87%) |
Apr 29, 2019 | 22.73 | 23.50 | 22.00 | 22.20 | 11,892,266 | -0.24(-1.07%) |
Apr 26, 2019 | 22.08 | 22.46 | 21.68 | 22.44 | 7,365,100 | +0.03(+0.13%) |
Apr 25, 2019 | 23.08 | 23.34 | 21.96 | 22.41 | 7,455,678 | -0.61(-2.65%) |
Apr 24, 2019 | 22.61 | 23.48 | 22.61 | 23.02 | 8,209,488 | +0.42(+1.86%) |
Apr 23, 2019 | 22.41 | 22.88 | 22.38 | 22.60 | 6,015,187 | +0.14(+0.62%) |
Apr 22, 2019 | 22.61 | 22.75 | 22.37 | 22.46 | 7,112,307 | -0.16(-0.71%) |
Apr 18, 2019 | 22.56 | 22.69 | 22.25 | 22.62 | 5,253,200 | +0.03(+0.13%) |
Apr 17, 2019 | 23.00 | 23.29 | 22.32 | 22.59 | 5,928,645 | -0.15(-0.66%) |
Apr 16, 2019 | 22.67 | 22.99 | 22.53 | 22.74 | 5,214,623 | +0.30(+1.34%) |
Apr 15, 2019 | 22.78 | 22.90 | 22.34 | 22.44 | 5,370,993 | -0.39(-1.71%) |
Apr 12, 2019 | 23.15 | 23.26 | 22.73 | 22.83 | 5,790,400 | +0.08(+0.35%) |
Apr 11, 2019 | 22.99 | 23.09 | 22.65 | 22.75 | 4,338,984 | -0.24(-1.04%) |
Apr 10, 2019 | 22.61 | 23.04 | 22.49 | 22.99 | 4,898,804 | +0.35(+1.55%) |
Apr 09, 2019 | 22.80 | 22.91 | 22.57 | 22.64 | 4,555,990 | -0.28(-1.22%) |
Apr 08, 2019 | 22.63 | 23.03 | 22.51 | 22.92 | 4,902,569 | +0.11(+0.48%) |
Apr 05, 2019 | 22.74 | 22.87 | 22.56 | 22.81 | 3,345,600 | +0.38(+1.69%) |
Apr 04, 2019 | 22.20 | 22.69 | 22.12 | 22.43 | 4,116,116 | +0.06(+0.27%) |
Apr 03, 2019 | 22.05 | 22.80 | 21.81 | 22.37 | 11,109,895 | +0.91(+4.24%) |
Apr 02, 2019 | 21.44 | 21.65 | 21.24 | 21.46 | 6,812,862 | -0.04(-0.19%) |
Apr 01, 2019 | 21.19 | 21.58 | 20.83 | 21.50 | 7,207,484 | +0.93(+4.52%) |
Mar 29, 2019 | 20.62 | 20.85 | 20.39 | 20.57 | 6,189,000 | +0.30(+1.48%) |
Mar 28, 2019 | 20.42 | 20.85 | 19.96 | 20.27 | 8,461,148 | -0.29(-1.41%) |
Mar 27, 2019 | 21.62 | 21.62 | 20.24 | 20.56 | 12,919,787 | -0.44(-2.10%) |
Mar 26, 2019 | 21.33 | 21.45 | 20.80 | 21.00 | 3,562,552 | +0.04(+0.19%) |
Mar 25, 2019 | 21.15 | 21.50 | 20.70 | 20.96 | 6,036,038 | -0.68(-3.14%) |
Mar 22, 2019 | 22.31 | 22.41 | 21.51 | 21.64 | 4,675,500 | -0.81(-3.61%) |
Mar 21, 2019 | 21.28 | 22.59 | 21.28 | 22.45 | 7,926,696 | +1.09(+5.10%) |
Mar 20, 2019 | 22.03 | 22.05 | 20.99 | 21.36 | 9,073,277 | -0.65(-2.95%) |
Mar 19, 2019 | 22.09 | 23.31 | 21.82 | 22.01 | 7,833,470 | +0.10(+0.46%) |
Mar 18, 2019 | 22.14 | 22.40 | 21.70 | 21.91 | 7,026,828 | -0.26(-1.17%) |
Mar 15, 2019 | 22.30 | 22.54 | 22.06 | 22.17 | 7,361,800 | +0.11(+0.50%) |
Mar 14, 2019 | 22.28 | 22.33 | 22.01 | 22.06 | 4,609,999 | -0.25(-1.12%) |
Mar 13, 2019 | 22.67 | 22.67 | 22.26 | 22.31 | 4,866,401 | -0.16(-0.71%) |
Mar 12, 2019 | 22.74 | 22.74 | 22.36 | 22.47 | 6,132,542 | -0.14(-0.62%) |
Mar 11, 2019 | 22.42 | 22.83 | 22.27 | 22.61 | 6,755,541 | +0.47(+2.12%) |
Mar 08, 2019 | 20.94 | 22.30 | 20.88 | 22.14 | 10,425,300 | +0.81(+3.80%) |
Mar 07, 2019 | 21.24 | 21.56 | 20.88 | 21.33 | 7,988,068 | -0.07(-0.33%) |
Mar 06, 2019 | 21.80 | 21.83 | 21.27 | 21.40 | 7,189,762 | -0.44(-2.01%) |
Mar 05, 2019 | 21.89 | 22.09 | 21.60 | 21.84 | 5,138,986 | -0.08(-0.36%) |
Mar 04, 2019 | 22.39 | 22.48 | 21.52 | 21.92 | 5,964,125 | +0.25(+1.15%) |
Mar 01, 2019 | 21.78 | 21.92 | 21.35 | 21.67 | 4,719,000 | +0.19(+0.88%) |
Feb 28, 2019 | 21.41 | 21.66 | 21.29 | 21.48 | 5,306,216 | -0.09(-0.42%) |
Feb 27, 2019 | 22.00 | 22.00 | 21.15 | 21.57 | 9,581,349 | -0.95(-4.22%) |
Feb 26, 2019 | 22.69 | 22.88 | 22.47 | 22.52 | 3,781,538 | -0.45(-1.96%) |
Feb 25, 2019 | 23.14 | 23.35 | 22.94 | 22.97 | 3,987,308 | +0.13(+0.57%) |
Feb 22, 2019 | 22.75 | 23.01 | 22.59 | 22.84 | 3,748,000 | +0.38(+1.69%) |
Feb 21, 2019 | 22.56 | 22.77 | 22.36 | 22.46 | 4,909,309 | -0.13(-0.58%) |
Feb 20, 2019 | 22.90 | 22.91 | 22.58 | 22.59 | 5,754,541 | -0.19(-0.83%) |
Feb 19, 2019 | 22.86 | 22.97 | 22.63 | 22.78 | 4,299,027 | -0.19(-0.83%) |
Feb 15, 2019 | 22.99 | 23.06 | 22.75 | 22.97 | 3,900,100 | +0.06(+0.26%) |
Feb 14, 2019 | 22.76 | 23.09 | 22.64 | 22.91 | 4,495,187 | -0.02(-0.09%) |
Feb 13, 2019 | 22.78 | 22.97 | 22.54 | 22.93 | 5,720,942 | +0.20(+0.88%) |
Feb 12, 2019 | 22.52 | 22.78 | 22.38 | 22.73 | 4,695,514 | +0.49(+2.20%) |
Feb 11, 2019 | 21.99 | 22.31 | 21.82 | 22.24 | 7,273,112 | +0.40(+1.83%) |
Feb 08, 2019 | 21.83 | 22.11 | 21.43 | 21.84 | 9,003,600 | -0.41(-1.84%) |
Feb 07, 2019 | 22.39 | 22.49 | 21.87 | 22.25 | 7,783,440 | -0.57(-2.50%) |
Feb 06, 2019 | 22.24 | 23.34 | 22.20 | 22.82 | 15,120,906 | +0.94(+4.30%) |
Feb 05, 2019 | 21.42 | 22.13 | 21.28 | 21.88 | 9,578,465 | +0.29(+1.34%) |
Feb 04, 2019 | 21.17 | 21.63 | 20.22 | 21.59 | 15,692,394 | +0.79(+3.80%) |