Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.48 | 19.54 | 18.74 | 18.78 | 2,615,256 | -0.67(-3.43%) |
Apr 29, 2019 | 19.71 | 19.80 | 19.28 | 19.45 | 1,829,539 | -0.26(-1.32%) |
Apr 26, 2019 | 19.54 | 19.80 | 19.31 | 19.71 | 1,604,499 | +0.17(+0.89%) |
Apr 25, 2019 | 20.00 | 20.00 | 19.54 | 19.54 | 1,545,674 | -0.46(-2.30%) |
Apr 24, 2019 | 20.61 | 20.70 | 20.00 | 20.00 | 1,840,575 | -0.69(-3.35%) |
Apr 23, 2019 | 20.68 | 20.92 | 20.39 | 20.69 | 2,157,784 | -0.02(-0.08%) |
Apr 22, 2019 | 21.02 | 21.14 | 20.68 | 20.71 | 1,435,085 | -0.37(-1.77%) |
Apr 18, 2019 | 21.53 | 21.57 | 21.02 | 21.08 | 2,237,754 | -0.41(-1.89%) |
Apr 17, 2019 | 21.81 | 21.88 | 21.48 | 21.49 | 1,284,121 | -0.18(-0.84%) |
Apr 16, 2019 | 21.78 | 21.81 | 21.48 | 21.67 | 1,957,819 | -0.16(-0.71%) |
Apr 15, 2019 | 21.76 | 21.95 | 21.56 | 21.82 | 2,039,849 | +0.32(+1.49%) |
Apr 12, 2019 | 21.35 | 21.79 | 21.25 | 21.50 | 1,375,747 | +0.43(+2.06%) |
Apr 11, 2019 | 20.90 | 21.21 | 20.84 | 21.07 | 2,309,193 | +0.12(+0.58%) |
Apr 10, 2019 | 21.04 | 21.19 | 20.74 | 20.95 | 1,877,645 | -0.01(-0.04%) |
Apr 09, 2019 | 21.43 | 21.47 | 20.91 | 20.96 | 1,497,010 | -0.62(-2.89%) |
Apr 08, 2019 | 21.43 | 21.65 | 21.27 | 21.58 | 2,663,992 | +0.23(+1.05%) |
Apr 05, 2019 | 21.40 | 21.65 | 21.08 | 21.36 | 1,556,578 | +0.13(+0.61%) |
Apr 04, 2019 | 20.92 | 21.38 | 20.78 | 21.23 | 1,961,515 | +0.41(+1.95%) |
Apr 03, 2019 | 20.45 | 21.07 | 20.35 | 20.82 | 4,166,848 | +0.60(+2.96%) |
Apr 02, 2019 | 20.54 | 20.62 | 20.07 | 20.22 | 4,326,654 | -0.25(-1.23%) |
Apr 01, 2019 | 20.32 | 20.66 | 20.20 | 20.47 | 3,500,978 | +0.43(+2.16%) |
Mar 29, 2019 | 20.26 | 20.52 | 19.82 | 20.04 | 4,948,948 | -0.19(-0.94%) |
Mar 28, 2019 | 20.13 | 20.35 | 20.05 | 20.23 | 2,156,430 | +0.09(+0.43%) |
Mar 27, 2019 | 20.15 | 20.56 | 20.12 | 20.14 | 3,993,253 | +0.01(+0.04%) |
Mar 26, 2019 | 19.36 | 20.21 | 18.97 | 20.13 | 6,489,919 | +1.09(+5.73%) |
Mar 25, 2019 | 19.48 | 19.56 | 19.04 | 19.04 | 1,678,002 | -0.47(-2.40%) |
Mar 22, 2019 | 20.11 | 20.23 | 19.47 | 19.51 | 1,991,450 | -0.83(-4.09%) |
Mar 21, 2019 | 19.70 | 20.45 | 19.68 | 20.34 | 1,712,380 | +0.45(+2.26%) |
Mar 20, 2019 | 20.08 | 20.14 | 19.69 | 19.89 | 1,531,584 | -0.22(-1.08%) |
Mar 19, 2019 | 20.68 | 20.78 | 20.00 | 20.11 | 1,328,078 | -0.40(-1.94%) |
Mar 18, 2019 | 20.23 | 20.58 | 19.93 | 20.51 | 1,361,643 | +0.38(+1.89%) |
Mar 15, 2019 | 20.34 | 20.61 | 20.02 | 20.13 | 3,905,417 | -0.11(-0.56%) |
Mar 14, 2019 | 20.65 | 20.74 | 20.21 | 20.24 | 1,402,605 | -0.50(-2.42%) |
Mar 13, 2019 | 20.68 | 20.94 | 20.55 | 20.74 | 2,057,302 | +0.13(+0.63%) |
Mar 12, 2019 | 21.04 | 21.11 | 20.53 | 20.61 | 2,160,557 | -0.37(-1.77%) |
Mar 11, 2019 | 20.92 | 21.18 | 20.59 | 20.98 | 1,857,138 | +0.23(+1.08%) |
Mar 08, 2019 | 20.75 | 20.94 | 20.37 | 20.76 | 1,691,912 | -0.28(-1.32%) |
Mar 07, 2019 | 21.00 | 21.08 | 20.42 | 21.04 | 2,278,213 | -0.03(-0.16%) |
Mar 06, 2019 | 21.00 | 21.55 | 21.00 | 21.07 | 2,249,981 | +0.20(+0.95%) |
Mar 05, 2019 | 21.31 | 21.54 | 20.76 | 20.87 | 3,819,399 | -0.51(-2.39%) |
Mar 04, 2019 | 21.85 | 22.02 | 21.10 | 21.38 | 4,220,719 | -0.28(-1.28%) |
Mar 01, 2019 | 22.53 | 22.67 | 21.52 | 21.66 | 4,605,647 | -0.74(-3.29%) |
Feb 28, 2019 | 22.55 | 22.65 | 22.35 | 22.39 | 3,998,687 | -0.28(-1.22%) |
Feb 27, 2019 | 22.43 | 22.74 | 22.17 | 22.67 | 2,161,849 | +0.11(+0.50%) |
Feb 26, 2019 | 22.74 | 23.04 | 22.54 | 22.56 | 2,106,388 | -0.27(-1.18%) |
Feb 25, 2019 | 22.88 | 23.04 | 22.67 | 22.83 | 1,321,189 | +0.03(+0.11%) |
Feb 22, 2019 | 22.95 | 23.11 | 22.58 | 22.80 | 1,847,339 | +0.03(+0.15%) |
Feb 21, 2019 | 23.49 | 23.66 | 22.68 | 22.77 | 1,961,556 | -0.72(-3.06%) |
Feb 20, 2019 | 22.91 | 23.57 | 22.72 | 23.49 | 2,622,976 | +0.53(+2.30%) |
Feb 19, 2019 | 22.60 | 23.09 | 22.39 | 22.96 | 2,002,055 | +0.11(+0.49%) |
Feb 15, 2019 | 22.35 | 22.85 | 22.26 | 22.85 | 2,583,365 | +0.75(+3.41%) |
Feb 14, 2019 | 22.19 | 22.36 | 21.92 | 22.09 | 2,075,232 | -0.22(-0.97%) |
Feb 13, 2019 | 22.33 | 22.71 | 22.14 | 22.31 | 3,266,438 | +0.18(+0.82%) |
Feb 12, 2019 | 21.76 | 22.32 | 21.68 | 22.13 | 3,370,994 | +0.65(+3.02%) |
Feb 11, 2019 | 21.30 | 21.57 | 21.20 | 21.48 | 2,410,546 | +0.20(+0.94%) |
Feb 08, 2019 | 21.09 | 21.37 | 20.97 | 21.28 | 2,331,172 | +0.03(+0.16%) |
Feb 07, 2019 | 21.65 | 21.90 | 21.01 | 21.24 | 2,888,870 | -0.47(-2.18%) |
Feb 06, 2019 | 22.44 | 22.61 | 21.70 | 21.72 | 3,349,284 | -0.76(-3.36%) |
Feb 05, 2019 | 21.79 | 22.54 | 21.26 | 22.47 | 7,204,916 | +1.80(+8.73%) |
Feb 04, 2019 | 20.75 | 20.96 | 20.50 | 20.67 | 3,055,828 | -0.12(-0.58%) |