Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.38 | 19.77 | 18.92 | 19.04 | 4,133,172 | -0.73(-3.68%) |
Apr 29, 2019 | 19.90 | 20.02 | 19.64 | 19.76 | 2,546,161 | -0.13(-0.65%) |
Apr 26, 2019 | 19.28 | 19.92 | 19.16 | 19.89 | 3,150,507 | +0.41(+2.11%) |
Apr 25, 2019 | 20.11 | 20.13 | 19.36 | 19.48 | 2,888,022 | -0.65(-3.23%) |
Apr 24, 2019 | 20.64 | 20.66 | 20.13 | 20.13 | 1,867,388 | -0.58(-2.81%) |
Apr 23, 2019 | 20.77 | 20.94 | 20.58 | 20.71 | 3,145,369 | -0.03(-0.12%) |
Apr 22, 2019 | 21.15 | 21.25 | 20.66 | 20.74 | 1,833,314 | -0.48(-2.26%) |
Apr 18, 2019 | 21.33 | 21.61 | 21.18 | 21.22 | 2,053,449 | -0.02(-0.08%) |
Apr 17, 2019 | 21.52 | 21.60 | 21.16 | 21.24 | 3,628,504 | -0.11(-0.52%) |
Apr 16, 2019 | 20.99 | 21.41 | 20.96 | 21.35 | 1,983,156 | +0.37(+1.75%) |
Apr 15, 2019 | 21.96 | 21.96 | 20.84 | 20.98 | 3,824,668 | -0.21(-0.97%) |
Apr 12, 2019 | 20.95 | 21.36 | 20.86 | 21.18 | 2,664,367 | +0.60(+2.91%) |
Apr 11, 2019 | 20.53 | 20.79 | 20.41 | 20.59 | 2,098,281 | +0.10(+0.50%) |
Apr 10, 2019 | 20.38 | 20.60 | 20.08 | 20.48 | 2,184,270 | +0.21(+1.01%) |
Apr 09, 2019 | 20.48 | 20.59 | 20.11 | 20.28 | 3,228,687 | -0.38(-1.82%) |
Apr 08, 2019 | 20.64 | 20.76 | 20.44 | 20.65 | 2,365,129 | +0.03(+0.17%) |
Apr 05, 2019 | 20.80 | 21.01 | 20.52 | 20.62 | 2,182,199 | -0.21(-0.99%) |
Apr 04, 2019 | 20.60 | 21.10 | 20.24 | 20.82 | 3,504,371 | +0.21(+1.00%) |
Apr 03, 2019 | 19.88 | 20.75 | 19.88 | 20.62 | 4,779,225 | +0.96(+4.88%) |
Apr 02, 2019 | 19.86 | 20.00 | 19.61 | 19.66 | 2,551,913 | -0.15(-0.73%) |
Apr 01, 2019 | 19.59 | 19.94 | 19.35 | 19.81 | 3,107,621 | +0.56(+2.89%) |
Mar 29, 2019 | 18.87 | 19.35 | 18.82 | 19.25 | 3,224,112 | +0.50(+2.69%) |
Mar 28, 2019 | 18.42 | 18.89 | 18.36 | 18.74 | 2,946,323 | +0.41(+2.24%) |
Mar 27, 2019 | 18.30 | 18.56 | 18.07 | 18.33 | 3,350,035 | +0.07(+0.37%) |
Mar 26, 2019 | 18.46 | 18.61 | 18.12 | 18.27 | 2,339,902 | -0.01(-0.05%) |
Mar 25, 2019 | 18.57 | 18.80 | 18.15 | 18.27 | 2,966,541 | -0.29(-1.57%) |
Mar 22, 2019 | 19.43 | 19.43 | 18.54 | 18.57 | 2,626,162 | -1.02(-5.20%) |
Mar 21, 2019 | 19.03 | 19.93 | 19.03 | 19.58 | 3,114,960 | +0.47(+2.46%) |
Mar 20, 2019 | 18.92 | 19.44 | 18.92 | 19.11 | 2,579,769 | +0.14(+0.72%) |
Mar 19, 2019 | 19.40 | 19.59 | 18.95 | 18.98 | 3,479,345 | -0.24(-1.25%) |
Mar 18, 2019 | 19.12 | 19.49 | 18.80 | 19.22 | 4,498,217 | -0.59(-2.98%) |
Mar 15, 2019 | 20.06 | 20.38 | 19.74 | 19.81 | 6,413,057 | -0.27(-1.36%) |
Mar 14, 2019 | 20.69 | 20.84 | 19.99 | 20.08 | 3,832,756 | -0.68(-3.29%) |
Mar 13, 2019 | 20.69 | 20.85 | 20.53 | 20.76 | 2,700,588 | +0.29(+1.41%) |
Mar 12, 2019 | 20.40 | 20.58 | 20.22 | 20.47 | 2,418,843 | +0.14(+0.71%) |
Mar 11, 2019 | 20.02 | 20.62 | 19.99 | 20.33 | 2,573,420 | +0.48(+2.40%) |
Mar 08, 2019 | 19.98 | 20.08 | 19.64 | 19.85 | 3,256,883 | -0.29(-1.44%) |
Mar 07, 2019 | 20.55 | 20.62 | 20.02 | 20.14 | 3,242,281 | -0.48(-2.31%) |
Mar 06, 2019 | 20.60 | 20.94 | 20.50 | 20.62 | 2,190,187 | +0.12(+0.58%) |
Mar 05, 2019 | 20.75 | 20.82 | 20.44 | 20.50 | 2,283,982 | -0.30(-1.43%) |
Mar 04, 2019 | 21.28 | 21.49 | 20.51 | 20.80 | 3,116,446 | -0.38(-1.81%) |
Mar 01, 2019 | 21.31 | 21.64 | 21.03 | 21.18 | 3,744,868 | +0.10(+0.48%) |
Feb 28, 2019 | 21.10 | 21.42 | 21.01 | 21.08 | 3,686,600 | -0.06(-0.28%) |
Feb 27, 2019 | 21.08 | 21.26 | 20.95 | 21.14 | 2,856,142 | +0.13(+0.61%) |
Feb 26, 2019 | 21.07 | 21.26 | 21.01 | 21.01 | 2,401,144 | -0.17(-0.80%) |
Feb 25, 2019 | 21.23 | 21.26 | 20.99 | 21.18 | 2,539,156 | +0.08(+0.36%) |
Feb 22, 2019 | 20.81 | 21.19 | 20.65 | 21.10 | 4,110,181 | +0.48(+2.35%) |
Feb 21, 2019 | 20.88 | 21.00 | 20.47 | 20.62 | 2,062,338 | -0.29(-1.38%) |
Feb 20, 2019 | 20.32 | 21.28 | 20.24 | 20.91 | 4,191,679 | +0.60(+2.93%) |
Feb 19, 2019 | 19.73 | 20.40 | 19.61 | 20.31 | 3,178,403 | +0.45(+2.27%) |
Feb 15, 2019 | 19.78 | 19.91 | 19.53 | 19.86 | 4,095,715 | +0.34(+1.74%) |
Feb 14, 2019 | 19.04 | 19.65 | 19.03 | 19.52 | 2,396,312 | +0.31(+1.64%) |
Feb 13, 2019 | 19.38 | 19.68 | 19.18 | 19.21 | 4,876,896 | -0.34(-1.74%) |
Feb 12, 2019 | 18.82 | 20.26 | 18.79 | 19.55 | 5,848,675 | +0.65(+3.47%) |
Feb 11, 2019 | 18.59 | 18.93 | 18.56 | 18.89 | 6,464,259 | +0.35(+1.88%) |
Feb 08, 2019 | 18.42 | 18.82 | 18.23 | 18.54 | 3,159,615 | -0.05(-0.27%) |
Feb 07, 2019 | 19.08 | 19.22 | 18.41 | 18.59 | 2,948,313 | -0.67(-3.49%) |
Feb 06, 2019 | 19.21 | 19.47 | 19.16 | 19.27 | 1,736,535 | -0.09(-0.48%) |
Feb 05, 2019 | 19.13 | 19.44 | 19.10 | 19.36 | 2,529,935 | +0.22(+1.15%) |
Feb 04, 2019 | 19.04 | 19.20 | 18.93 | 19.14 | 1,864,394 | +0.07(+0.36%) |