Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.60 | 21.09 | 20.46 | 20.83 | 2,257,037 | +0.26(+1.27%) |
Apr 29, 2019 | 20.30 | 20.79 | 20.17 | 20.57 | 1,346,695 | +0.15(+0.75%) |
Apr 26, 2019 | 19.87 | 20.42 | 19.45 | 20.42 | 1,482,221 | +0.49(+2.48%) |
Apr 25, 2019 | 20.69 | 20.82 | 19.81 | 19.92 | 1,544,987 | -0.92(-4.40%) |
Apr 24, 2019 | 20.78 | 21.11 | 20.67 | 20.84 | 1,759,796 | +0.05(+0.26%) |
Apr 23, 2019 | 19.98 | 20.84 | 19.88 | 20.78 | 1,725,107 | +0.84(+4.24%) |
Apr 22, 2019 | 20.28 | 20.53 | 19.74 | 19.94 | 2,654,519 | -0.47(-2.29%) |
Apr 18, 2019 | 20.31 | 20.50 | 20.02 | 20.41 | 1,459,741 | +0.11(+0.53%) |
Apr 17, 2019 | 20.77 | 21.04 | 20.21 | 20.30 | 1,479,129 | -0.37(-1.78%) |
Apr 16, 2019 | 20.30 | 20.87 | 19.98 | 20.67 | 1,952,918 | +0.54(+2.68%) |
Apr 15, 2019 | 20.83 | 21.19 | 20.10 | 20.13 | 3,075,127 | -0.71(-3.41%) |
Apr 12, 2019 | 21.48 | 21.52 | 20.72 | 20.84 | 3,299,079 | -0.76(-3.54%) |
Apr 11, 2019 | 22.86 | 22.92 | 21.43 | 21.60 | 3,708,084 | -1.19(-5.20%) |
Apr 10, 2019 | 22.95 | 23.17 | 22.38 | 22.79 | 1,900,467 | +0.04(+0.20%) |
Apr 09, 2019 | 23.27 | 23.42 | 22.45 | 22.74 | 2,608,271 | -0.58(-2.50%) |
Apr 08, 2019 | 24.14 | 24.22 | 23.28 | 23.33 | 3,129,865 | -0.80(-3.31%) |
Apr 05, 2019 | 25.35 | 25.66 | 24.02 | 24.13 | 3,285,057 | -1.30(-5.12%) |
Apr 04, 2019 | 25.16 | 26.03 | 25.04 | 25.43 | 2,979,266 | +0.45(+1.80%) |
Apr 03, 2019 | 25.21 | 25.97 | 24.41 | 24.98 | 6,149,559 | +0.13(+0.54%) |
Apr 02, 2019 | 25.19 | 25.46 | 24.38 | 24.85 | 2,334,644 | -0.36(-1.43%) |
Apr 01, 2019 | 24.58 | 25.35 | 24.27 | 25.21 | 1,962,601 | +0.80(+3.28%) |
Mar 29, 2019 | 25.00 | 25.01 | 24.09 | 24.41 | 1,395,640 | -0.48(-1.91%) |
Mar 28, 2019 | 24.54 | 25.11 | 24.40 | 24.88 | 1,353,950 | +0.40(+1.65%) |
Mar 27, 2019 | 23.58 | 24.64 | 23.54 | 24.48 | 1,288,533 | +0.61(+2.56%) |
Mar 26, 2019 | 23.76 | 24.43 | 23.52 | 23.87 | 1,454,932 | +0.31(+1.30%) |
Mar 25, 2019 | 23.65 | 24.22 | 23.33 | 23.56 | 1,330,950 | -0.22(-0.91%) |
Mar 22, 2019 | 24.14 | 24.44 | 23.54 | 23.78 | 1,349,345 | -0.75(-3.04%) |
Mar 21, 2019 | 23.65 | 24.70 | 23.52 | 24.52 | 1,241,092 | +0.74(+3.10%) |
Mar 20, 2019 | 24.30 | 24.43 | 23.52 | 23.79 | 1,268,011 | -0.59(-2.43%) |
Mar 19, 2019 | 24.49 | 25.05 | 24.20 | 24.38 | 1,097,499 | +0.04(+0.15%) |
Mar 18, 2019 | 24.47 | 24.67 | 24.19 | 24.34 | 1,464,021 | -0.04(-0.15%) |
Mar 15, 2019 | 24.53 | 25.47 | 24.24 | 24.38 | 2,085,948 | -0.14(-0.59%) |
Mar 14, 2019 | 24.64 | 24.77 | 24.19 | 24.52 | 1,009,389 | -0.12(-0.47%) |
Mar 13, 2019 | 24.11 | 24.98 | 23.95 | 24.64 | 1,349,843 | +0.75(+3.12%) |
Mar 12, 2019 | 24.59 | 24.59 | 23.42 | 23.89 | 1,644,997 | -0.70(-2.85%) |
Mar 11, 2019 | 23.59 | 24.65 | 23.59 | 24.59 | 1,684,838 | +1.05(+4.47%) |
Mar 08, 2019 | 23.04 | 23.64 | 22.76 | 23.54 | 1,284,576 | +0.16(+0.69%) |
Mar 07, 2019 | 23.09 | 23.72 | 22.55 | 23.38 | 1,573,755 | +0.15(+0.66%) |
Mar 06, 2019 | 25.03 | 25.14 | 23.15 | 23.23 | 2,084,894 | -1.73(-6.91%) |
Mar 05, 2019 | 24.80 | 25.21 | 24.59 | 24.95 | 952,903 | +0.22(+0.87%) |
Mar 04, 2019 | 26.15 | 26.38 | 24.70 | 24.74 | 1,704,987 | -1.14(-4.41%) |
Mar 01, 2019 | 25.62 | 26.18 | 25.39 | 25.88 | 1,417,230 | +0.62(+2.45%) |
Feb 28, 2019 | 25.05 | 25.74 | 24.52 | 25.26 | 1,784,244 | +0.13(+0.54%) |
Feb 27, 2019 | 24.80 | 25.22 | 24.59 | 25.12 | 1,913,088 | +0.37(+1.49%) |
Feb 26, 2019 | 24.27 | 24.93 | 24.20 | 24.76 | 1,046,502 | +0.45(+1.85%) |
Feb 25, 2019 | 24.25 | 24.59 | 23.85 | 24.31 | 1,721,977 | +0.23(+0.97%) |
Feb 22, 2019 | 22.80 | 24.12 | 22.52 | 24.07 | 1,663,395 | +1.16(+5.06%) |
Feb 21, 2019 | 23.52 | 23.79 | 22.89 | 22.91 | 1,644,090 | -0.56(-2.37%) |
Feb 20, 2019 | 22.78 | 23.72 | 22.78 | 23.47 | 1,595,979 | +0.73(+3.20%) |
Feb 19, 2019 | 23.27 | 23.40 | 22.54 | 22.74 | 1,597,756 | -0.52(-2.24%) |
Feb 15, 2019 | 23.00 | 23.53 | 22.95 | 23.26 | 1,541,425 | +0.34(+1.49%) |
Feb 14, 2019 | 22.61 | 23.15 | 22.20 | 22.92 | 1,030,351 | +0.13(+0.55%) |
Feb 13, 2019 | 22.66 | 22.87 | 22.28 | 22.80 | 1,017,830 | +0.22(+0.96%) |
Feb 12, 2019 | 22.63 | 22.95 | 22.46 | 22.58 | 1,339,162 | +0.00(+0.00%) |
Feb 11, 2019 | 21.84 | 22.64 | 21.70 | 22.58 | 1,273,102 | +0.79(+3.63%) |
Feb 08, 2019 | 21.87 | 22.06 | 21.54 | 21.79 | 1,427,802 | -0.21(-0.94%) |
Feb 07, 2019 | 21.84 | 22.28 | 21.41 | 22.00 | 1,579,969 | -0.17(-0.77%) |
Feb 06, 2019 | 22.11 | 22.41 | 21.76 | 22.17 | 2,428,067 | +0.07(+0.33%) |
Feb 05, 2019 | 22.15 | 22.90 | 21.97 | 22.10 | 3,321,864 | +0.33(+1.53%) |
Feb 04, 2019 | 21.52 | 22.00 | 21.22 | 21.76 | 1,931,236 | +0.22(+1.04%) |