Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.80 | 24.95 | 24.54 | 24.89 | 11,221,992 | +0.08(+0.33%) |
Apr 29, 2019 | 24.72 | 24.87 | 24.61 | 24.81 | 8,579,378 | +0.06(+0.25%) |
Apr 26, 2019 | 24.58 | 24.80 | 24.58 | 24.75 | 9,501,004 | +0.20(+0.80%) |
Apr 25, 2019 | 24.65 | 24.71 | 24.39 | 24.55 | 9,729,576 | -0.24(-0.98%) |
Apr 24, 2019 | 24.72 | 25.12 | 24.72 | 24.79 | 12,008,883 | +0.09(+0.38%) |
Apr 23, 2019 | 24.63 | 24.72 | 24.45 | 24.70 | 10,997,726 | +0.06(+0.25%) |
Apr 22, 2019 | 24.60 | 24.77 | 24.44 | 24.64 | 11,127,849 | -0.05(-0.19%) |
Apr 18, 2019 | 24.95 | 24.95 | 24.53 | 24.68 | 20,143,204 | +0.01(+0.04%) |
Apr 17, 2019 | 24.82 | 25.16 | 24.60 | 24.67 | 26,210,464 | +0.95(+4.02%) |
Apr 16, 2019 | 23.79 | 23.85 | 23.62 | 23.72 | 10,994,262 | +0.01(+0.03%) |
Apr 15, 2019 | 23.88 | 23.96 | 23.61 | 23.71 | 11,765,172 | -0.25(-1.03%) |
Apr 12, 2019 | 23.69 | 24.01 | 23.61 | 23.96 | 11,903,049 | +0.39(+1.67%) |
Apr 11, 2019 | 23.51 | 23.60 | 23.41 | 23.57 | 6,400,974 | +0.10(+0.44%) |
Apr 10, 2019 | 23.39 | 23.52 | 23.21 | 23.46 | 8,176,564 | +0.12(+0.51%) |
Apr 09, 2019 | 23.47 | 23.54 | 23.16 | 23.35 | 13,937,353 | -0.29(-1.23%) |
Apr 08, 2019 | 23.30 | 23.67 | 23.25 | 23.64 | 13,393,683 | +0.38(+1.61%) |
Apr 05, 2019 | 23.37 | 23.52 | 23.19 | 23.26 | 14,110,256 | -0.12(-0.51%) |
Apr 04, 2019 | 23.45 | 23.52 | 23.31 | 23.38 | 24,910,794 | -0.13(-0.56%) |
Apr 03, 2019 | 23.86 | 23.94 | 23.47 | 23.51 | 23,009,258 | -0.30(-1.26%) |
Apr 02, 2019 | 24.04 | 24.11 | 23.79 | 23.81 | 11,529,155 | -0.16(-0.68%) |
Apr 01, 2019 | 23.55 | 24.00 | 23.48 | 23.97 | 15,528,170 | +0.59(+2.51%) |
Mar 29, 2019 | 23.41 | 23.49 | 23.33 | 23.39 | 12,510,279 | +0.12(+0.52%) |
Mar 28, 2019 | 22.99 | 23.28 | 22.94 | 23.26 | 10,303,456 | +0.32(+1.40%) |
Mar 27, 2019 | 22.79 | 22.99 | 22.72 | 22.94 | 6,097,797 | +0.11(+0.49%) |
Mar 26, 2019 | 22.88 | 23.00 | 22.65 | 22.83 | 9,165,869 | +0.09(+0.38%) |
Mar 25, 2019 | 22.58 | 22.90 | 22.58 | 22.74 | 9,175,141 | +0.08(+0.35%) |
Mar 22, 2019 | 22.95 | 22.98 | 22.64 | 22.66 | 10,634,201 | -0.35(-1.53%) |
Mar 21, 2019 | 22.60 | 23.07 | 22.58 | 23.02 | 6,975,327 | +0.26(+1.13%) |
Mar 20, 2019 | 22.76 | 23.02 | 22.62 | 22.76 | 15,301,105 | -0.04(-0.18%) |
Mar 19, 2019 | 23.14 | 23.25 | 22.75 | 22.80 | 14,412,124 | -0.29(-1.25%) |
Mar 18, 2019 | 22.94 | 23.17 | 22.76 | 23.09 | 12,052,374 | +0.33(+1.46%) |
Mar 15, 2019 | 22.78 | 23.04 | 22.69 | 22.76 | 43,617,852 | -0.06(-0.26%) |
Mar 14, 2019 | 23.16 | 23.18 | 22.75 | 22.82 | 13,680,998 | -0.30(-1.31%) |
Mar 13, 2019 | 22.84 | 23.25 | 22.67 | 23.12 | 15,196,184 | +0.41(+1.80%) |
Mar 12, 2019 | 22.85 | 22.93 | 22.59 | 22.71 | 17,838,644 | -0.09(-0.40%) |
Mar 11, 2019 | 22.39 | 22.80 | 22.26 | 22.80 | 14,152,564 | +0.37(+1.64%) |
Mar 08, 2019 | 22.34 | 22.45 | 22.06 | 22.43 | 17,930,878 | -0.08(-0.35%) |
Mar 07, 2019 | 22.45 | 22.59 | 22.38 | 22.51 | 19,069,414 | -0.01(-0.04%) |
Mar 06, 2019 | 22.49 | 22.63 | 22.35 | 22.52 | 17,210,590 | -0.13(-0.57%) |
Mar 05, 2019 | 22.79 | 22.86 | 22.64 | 22.65 | 12,145,343 | -0.12(-0.51%) |
Mar 04, 2019 | 22.76 | 22.98 | 22.56 | 22.76 | 13,259,447 | +0.12(+0.52%) |
Mar 01, 2019 | 22.91 | 22.93 | 22.63 | 22.65 | 15,694,237 | -0.07(-0.30%) |
Feb 28, 2019 | 22.65 | 22.78 | 22.60 | 22.71 | 16,582,303 | +0.00(+0.01%) |
Feb 27, 2019 | 22.61 | 22.79 | 22.52 | 22.71 | 11,520,507 | +0.04(+0.19%) |
Feb 26, 2019 | 22.67 | 22.82 | 22.63 | 22.67 | 22,041,720 | -0.02(-0.08%) |
Feb 25, 2019 | 22.89 | 22.90 | 22.66 | 22.69 | 16,470,816 | -0.15(-0.67%) |
Feb 22, 2019 | 22.64 | 22.85 | 22.62 | 22.84 | 8,847,777 | +0.23(+1.02%) |
Feb 21, 2019 | 22.85 | 22.87 | 22.52 | 22.61 | 10,446,268 | -0.21(-0.93%) |
Feb 20, 2019 | 22.61 | 22.84 | 22.61 | 22.82 | 12,245,637 | +0.23(+1.02%) |
Feb 19, 2019 | 22.23 | 22.70 | 22.18 | 22.59 | 15,111,974 | -0.01(-0.04%) |
Feb 15, 2019 | 22.49 | 22.63 | 22.28 | 22.60 | 18,640,230 | +0.28(+1.27%) |
Feb 14, 2019 | 22.02 | 22.39 | 21.99 | 22.32 | 10,421,895 | +0.16(+0.70%) |
Feb 13, 2019 | 22.23 | 22.28 | 22.05 | 22.16 | 14,907,638 | +0.00(+0.01%) |
Feb 12, 2019 | 21.81 | 22.19 | 21.77 | 22.16 | 17,512,222 | +0.60(+2.76%) |
Feb 11, 2019 | 21.49 | 21.96 | 21.48 | 21.56 | 19,948,936 | +0.14(+0.67%) |
Feb 08, 2019 | 21.10 | 21.42 | 21.08 | 21.42 | 13,920,388 | +0.17(+0.79%) |
Feb 07, 2019 | 21.08 | 21.32 | 21.00 | 21.25 | 15,549,982 | +0.04(+0.18%) |
Feb 06, 2019 | 21.21 | 21.32 | 21.14 | 21.21 | 17,216,792 | -0.06(-0.26%) |
Feb 05, 2019 | 20.99 | 21.27 | 20.73 | 21.27 | 19,276,644 | +0.26(+1.26%) |
Feb 04, 2019 | 20.58 | 21.02 | 20.58 | 21.00 | 16,628,750 | +0.38(+1.84%) |