Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.50 | 21.91 | 21.31 | 21.81 | 6,828,443 | +0.28(+1.29%) |
Apr 29, 2019 | 22.13 | 22.17 | 21.48 | 21.53 | 5,637,564 | -0.74(-3.32%) |
Apr 26, 2019 | 21.71 | 22.37 | 21.71 | 22.27 | 7,348,810 | +0.90(+4.23%) |
Apr 25, 2019 | 21.38 | 21.72 | 21.26 | 21.37 | 5,692,545 | -0.06(-0.27%) |
Apr 24, 2019 | 21.21 | 21.53 | 21.16 | 21.43 | 4,137,149 | +0.32(+1.50%) |
Apr 23, 2019 | 20.83 | 21.27 | 20.79 | 21.11 | 4,485,184 | +0.15(+0.70%) |
Apr 22, 2019 | 21.35 | 21.38 | 20.72 | 20.96 | 4,140,642 | -0.49(-2.28%) |
Apr 18, 2019 | 21.45 | 21.54 | 21.07 | 21.45 | 4,307,851 | -0.02(-0.08%) |
Apr 17, 2019 | 21.84 | 21.86 | 21.23 | 21.47 | 6,241,274 | -0.36(-1.64%) |
Apr 16, 2019 | 22.09 | 22.16 | 21.70 | 21.82 | 5,262,393 | -0.21(-0.96%) |
Apr 15, 2019 | 22.14 | 22.20 | 21.82 | 22.04 | 2,931,703 | -0.07(-0.33%) |
Apr 12, 2019 | 22.05 | 22.12 | 21.69 | 22.11 | 4,837,761 | +0.07(+0.33%) |
Apr 11, 2019 | 21.80 | 22.11 | 21.75 | 22.04 | 5,169,164 | +0.30(+1.38%) |
Apr 10, 2019 | 21.64 | 21.82 | 21.48 | 21.73 | 2,896,893 | +0.09(+0.41%) |
Apr 09, 2019 | 21.94 | 22.00 | 21.62 | 21.64 | 3,793,118 | -0.40(-1.81%) |
Apr 08, 2019 | 22.23 | 22.36 | 21.96 | 22.04 | 4,264,694 | -0.24(-1.10%) |
Apr 05, 2019 | 22.28 | 22.43 | 22.17 | 22.29 | 6,352,771 | +0.45(+2.05%) |
Apr 04, 2019 | 21.75 | 21.88 | 21.65 | 21.84 | 3,730,904 | +0.13(+0.60%) |
Apr 03, 2019 | 21.66 | 21.94 | 21.51 | 21.71 | 4,758,737 | +0.08(+0.38%) |
Apr 02, 2019 | 21.58 | 21.75 | 21.50 | 21.63 | 5,348,595 | +0.05(+0.23%) |
Apr 01, 2019 | 21.52 | 21.65 | 21.32 | 21.58 | 6,035,752 | +0.15(+0.68%) |
Mar 29, 2019 | 21.74 | 21.84 | 21.37 | 21.43 | 5,784,888 | -0.22(-1.01%) |
Mar 28, 2019 | 20.83 | 21.66 | 20.83 | 21.65 | 7,073,093 | +0.83(+3.99%) |
Mar 27, 2019 | 20.75 | 20.88 | 20.63 | 20.82 | 4,473,789 | +0.10(+0.47%) |
Mar 26, 2019 | 20.84 | 20.91 | 20.55 | 20.73 | 4,547,877 | -0.02(-0.08%) |
Mar 25, 2019 | 20.99 | 20.99 | 20.49 | 20.74 | 4,295,406 | -0.22(-1.05%) |
Mar 22, 2019 | 21.36 | 21.38 | 20.94 | 20.96 | 5,654,623 | -0.35(-1.64%) |
Mar 21, 2019 | 20.58 | 21.34 | 20.51 | 21.31 | 5,442,739 | +0.67(+3.23%) |
Mar 20, 2019 | 20.82 | 20.83 | 20.48 | 20.64 | 5,148,778 | -0.15(-0.74%) |
Mar 19, 2019 | 20.95 | 21.11 | 20.75 | 20.80 | 4,283,767 | -0.03(-0.16%) |
Mar 18, 2019 | 20.83 | 20.92 | 20.69 | 20.83 | 4,758,953 | +0.06(+0.27%) |
Mar 15, 2019 | 20.87 | 20.87 | 20.55 | 20.77 | 5,936,660 | -0.02(-0.08%) |
Mar 14, 2019 | 21.23 | 21.29 | 20.69 | 20.79 | 5,044,103 | -0.43(-2.03%) |
Mar 13, 2019 | 20.99 | 21.34 | 20.95 | 21.22 | 4,619,054 | +0.25(+1.20%) |
Mar 12, 2019 | 21.03 | 21.17 | 20.91 | 20.97 | 4,592,935 | -0.06(-0.27%) |
Mar 11, 2019 | 20.55 | 21.05 | 20.47 | 21.03 | 6,292,761 | +0.96(+4.79%) |
Mar 08, 2019 | 19.75 | 20.09 | 19.68 | 20.07 | 6,148,771 | +0.25(+1.27%) |
Mar 07, 2019 | 20.07 | 20.15 | 19.70 | 19.81 | 4,161,177 | -0.22(-1.10%) |
Mar 06, 2019 | 19.99 | 20.16 | 19.91 | 20.03 | 3,826,643 | +0.02(+0.12%) |
Mar 05, 2019 | 20.26 | 20.29 | 19.85 | 20.01 | 4,678,390 | -0.29(-1.44%) |
Mar 04, 2019 | 20.43 | 20.48 | 19.92 | 20.30 | 4,722,398 | -0.05(-0.24%) |
Mar 01, 2019 | 20.35 | 20.46 | 19.89 | 20.35 | 8,685,013 | +0.10(+0.48%) |
Feb 28, 2019 | 20.78 | 20.86 | 20.24 | 20.25 | 7,687,812 | -0.50(-2.43%) |
Feb 27, 2019 | 20.48 | 20.90 | 20.40 | 20.76 | 6,102,896 | +0.23(+1.13%) |
Feb 26, 2019 | 20.81 | 20.93 | 20.52 | 20.53 | 4,467,790 | -0.24(-1.16%) |
Feb 25, 2019 | 21.02 | 21.08 | 20.69 | 20.77 | 4,298,007 | -0.18(-0.88%) |
Feb 22, 2019 | 20.73 | 21.06 | 20.71 | 20.95 | 3,976,234 | +0.28(+1.36%) |
Feb 21, 2019 | 20.73 | 20.85 | 20.54 | 20.67 | 4,014,122 | -0.10(-0.50%) |
Feb 20, 2019 | 20.59 | 20.93 | 20.49 | 20.77 | 6,637,218 | +0.22(+1.09%) |
Feb 19, 2019 | 20.46 | 20.69 | 20.36 | 20.55 | 8,445,593 | +0.04(+0.20%) |
Feb 15, 2019 | 20.54 | 20.57 | 20.41 | 20.51 | 6,674,171 | +0.10(+0.47%) |
Feb 14, 2019 | 20.37 | 20.59 | 20.02 | 20.41 | 6,293,150 | +0.02(+0.12%) |
Feb 13, 2019 | 20.36 | 20.61 | 20.20 | 20.39 | 7,042,699 | +0.05(+0.24%) |
Feb 12, 2019 | 20.47 | 20.57 | 20.18 | 20.34 | 9,237,297 | -0.06(-0.28%) |
Feb 11, 2019 | 20.64 | 20.80 | 20.26 | 20.40 | 7,850,005 | -0.20(-0.97%) |
Feb 08, 2019 | 20.70 | 20.91 | 20.31 | 20.60 | 6,112,542 | -0.21(-1.00%) |
Feb 07, 2019 | 20.95 | 21.11 | 20.36 | 20.81 | 7,685,215 | -0.29(-1.37%) |
Feb 06, 2019 | 21.19 | 21.42 | 21.06 | 21.10 | 6,824,244 | -0.17(-0.79%) |
Feb 05, 2019 | 21.07 | 21.28 | 20.78 | 21.26 | 6,277,478 | +0.27(+1.26%) |
Feb 04, 2019 | 21.30 | 21.38 | 20.55 | 21.00 | 7,918,761 | -0.48(-2.24%) |