Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.31 | 24.61 | 24.15 | 24.31 | 17,344,090 | -0.12(-0.48%) |
Apr 29, 2019 | 24.34 | 24.63 | 24.09 | 24.42 | 9,483,458 | +0.08(+0.32%) |
Apr 26, 2019 | 24.18 | 24.41 | 24.05 | 24.35 | 18,571,698 | -0.33(-1.34%) |
Apr 25, 2019 | 24.70 | 24.80 | 24.31 | 24.68 | 14,391,105 | -0.07(-0.27%) |
Apr 24, 2019 | 24.60 | 25.01 | 24.53 | 24.74 | 16,005,534 | +0.34(+1.39%) |
Apr 23, 2019 | 24.14 | 24.48 | 24.05 | 24.40 | 11,375,164 | +0.27(+1.13%) |
Apr 22, 2019 | 24.00 | 24.27 | 23.82 | 24.13 | 9,623,345 | -0.01(-0.04%) |
Apr 18, 2019 | 24.20 | 24.52 | 24.06 | 24.14 | 15,374,274 | -0.02(-0.08%) |
Apr 17, 2019 | 23.75 | 24.69 | 23.66 | 24.16 | 25,875,696 | +0.84(+3.58%) |
Apr 16, 2019 | 23.15 | 23.50 | 23.01 | 23.33 | 20,426,596 | +0.29(+1.27%) |
Apr 15, 2019 | 23.16 | 23.42 | 22.87 | 23.04 | 23,050,180 | -0.03(-0.13%) |
Apr 12, 2019 | 22.32 | 23.25 | 22.25 | 23.06 | 27,893,470 | +1.07(+4.86%) |
Apr 11, 2019 | 21.71 | 22.00 | 21.46 | 22.00 | 13,942,366 | +0.29(+1.34%) |
Apr 10, 2019 | 21.10 | 21.74 | 20.99 | 21.70 | 24,169,834 | +0.61(+2.90%) |
Apr 09, 2019 | 20.71 | 21.10 | 20.66 | 21.09 | 14,629,197 | +0.26(+1.26%) |
Apr 08, 2019 | 20.54 | 20.90 | 20.50 | 20.83 | 12,809,361 | +0.14(+0.66%) |
Apr 05, 2019 | 20.39 | 20.75 | 20.21 | 20.69 | 16,200,804 | +0.32(+1.57%) |
Apr 04, 2019 | 20.00 | 20.49 | 19.96 | 20.37 | 19,296,012 | +0.33(+1.65%) |
Apr 03, 2019 | 19.90 | 20.29 | 19.81 | 20.04 | 18,858,162 | +0.44(+2.23%) |
Apr 02, 2019 | 19.57 | 19.71 | 19.38 | 19.61 | 10,908,218 | -0.01(-0.05%) |
Apr 01, 2019 | 19.49 | 19.67 | 19.37 | 19.62 | 10,889,007 | +0.35(+1.81%) |
Mar 29, 2019 | 18.98 | 19.36 | 18.97 | 19.27 | 16,747,268 | +0.46(+2.42%) |
Mar 28, 2019 | 19.30 | 19.44 | 18.78 | 18.81 | 12,714,171 | -0.39(-2.02%) |
Mar 27, 2019 | 19.35 | 19.46 | 19.03 | 19.20 | 11,396,528 | +0.13(+0.66%) |
Mar 26, 2019 | 19.30 | 19.48 | 18.90 | 19.07 | 7,182,027 | -0.04(-0.20%) |
Mar 25, 2019 | 19.00 | 19.26 | 18.80 | 19.11 | 6,825,001 | +0.02(+0.10%) |
Mar 22, 2019 | 19.95 | 20.04 | 19.03 | 19.09 | 11,856,768 | -1.05(-5.19%) |
Mar 21, 2019 | 19.43 | 20.32 | 19.37 | 20.14 | 12,993,867 | +0.76(+3.90%) |
Mar 20, 2019 | 19.58 | 19.71 | 19.34 | 19.38 | 8,517,308 | -0.21(-1.09%) |
Mar 19, 2019 | 19.41 | 19.79 | 19.38 | 19.60 | 9,578,098 | +0.27(+1.40%) |
Mar 18, 2019 | 19.46 | 19.52 | 19.05 | 19.32 | 8,107,264 | -0.18(-0.94%) |
Mar 15, 2019 | 19.01 | 19.54 | 18.94 | 19.51 | 17,901,550 | +0.71(+3.76%) |
Mar 14, 2019 | 19.04 | 19.19 | 18.75 | 18.80 | 5,588,242 | -0.27(-1.42%) |
Mar 13, 2019 | 19.26 | 19.35 | 19.01 | 19.07 | 7,850,049 | -0.10(-0.51%) |
Mar 12, 2019 | 18.83 | 19.35 | 18.72 | 19.17 | 13,900,028 | +0.40(+2.12%) |
Mar 11, 2019 | 18.21 | 18.87 | 18.21 | 18.77 | 13,106,066 | +0.68(+3.75%) |
Mar 08, 2019 | 18.07 | 18.23 | 17.51 | 18.09 | 22,286,400 | -0.47(-2.56%) |
Mar 07, 2019 | 18.93 | 18.95 | 18.47 | 18.57 | 23,091,348 | -0.42(-2.19%) |
Mar 06, 2019 | 19.42 | 19.48 | 18.99 | 18.99 | 10,739,376 | -0.44(-2.24%) |
Mar 05, 2019 | 19.43 | 19.59 | 19.32 | 19.42 | 7,589,399 | -0.09(-0.45%) |
Mar 04, 2019 | 19.55 | 19.73 | 19.22 | 19.51 | 11,496,624 | +0.11(+0.55%) |
Mar 01, 2019 | 19.46 | 19.55 | 19.00 | 19.40 | 10,480,528 | +0.08(+0.40%) |
Feb 28, 2019 | 18.97 | 19.64 | 18.96 | 19.32 | 13,331,841 | +0.23(+1.22%) |
Feb 27, 2019 | 19.15 | 19.24 | 18.96 | 19.09 | 6,477,228 | -0.16(-0.85%) |
Feb 26, 2019 | 19.02 | 19.32 | 18.96 | 19.26 | 11,918,850 | +0.17(+0.91%) |
Feb 25, 2019 | 19.37 | 19.42 | 19.06 | 19.08 | 10,940,444 | +0.05(+0.25%) |
Feb 22, 2019 | 19.13 | 19.27 | 18.95 | 19.03 | 7,612,010 | +0.04(+0.20%) |
Feb 21, 2019 | 19.10 | 19.18 | 18.89 | 19.00 | 6,373,995 | -0.18(-0.96%) |
Feb 20, 2019 | 18.71 | 19.30 | 18.67 | 19.18 | 12,646,310 | +0.47(+2.54%) |
Feb 19, 2019 | 18.45 | 18.83 | 18.33 | 18.70 | 12,433,449 | +0.46(+2.55%) |
Feb 15, 2019 | 18.76 | 18.76 | 18.17 | 18.24 | 13,024,162 | -0.35(-1.88%) |
Feb 14, 2019 | 18.60 | 18.81 | 18.54 | 18.59 | 9,852,035 | -0.10(-0.52%) |
Feb 13, 2019 | 18.92 | 19.09 | 18.64 | 18.69 | 12,059,967 | -0.11(-0.57%) |
Feb 12, 2019 | 18.70 | 18.95 | 18.63 | 18.79 | 17,066,278 | +0.34(+1.84%) |
Feb 11, 2019 | 17.90 | 18.46 | 17.78 | 18.45 | 9,455,638 | +0.64(+3.59%) |
Feb 08, 2019 | 17.46 | 17.87 | 17.42 | 17.81 | 8,239,685 | +0.06(+0.33%) |
Feb 07, 2019 | 17.42 | 17.91 | 17.39 | 17.76 | 21,854,988 | -0.69(-3.73%) |
Feb 06, 2019 | 18.31 | 18.57 | 18.26 | 18.44 | 18,819,468 | +0.37(+2.04%) |
Feb 05, 2019 | 17.81 | 18.13 | 17.71 | 18.08 | 8,224,185 | +0.09(+0.48%) |
Feb 04, 2019 | 17.88 | 18.05 | 17.68 | 17.99 | 5,204,045 | +0.16(+0.87%) |