Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.94 | 22.20 | 19.62 | 19.83 | 5,913,735 | -2.01(-9.19%) |
Apr 29, 2019 | 21.91 | 22.00 | 21.67 | 21.84 | 3,096,441 | -0.06(-0.26%) |
Apr 26, 2019 | 21.67 | 22.23 | 21.56 | 21.90 | 4,870,334 | +0.22(+1.01%) |
Apr 25, 2019 | 21.46 | 21.74 | 21.25 | 21.68 | 5,799,615 | +0.18(+0.84%) |
Apr 24, 2019 | 21.24 | 21.63 | 21.21 | 21.49 | 3,449,186 | +0.26(+1.21%) |
Apr 23, 2019 | 20.95 | 21.28 | 20.91 | 21.24 | 1,259,500 | +0.41(+1.97%) |
Apr 22, 2019 | 20.80 | 21.01 | 20.79 | 20.83 | 1,267,006 | -0.12(-0.59%) |
Apr 18, 2019 | 20.98 | 21.04 | 20.79 | 20.95 | 1,640,961 | -0.07(-0.32%) |
Apr 17, 2019 | 21.12 | 21.19 | 20.93 | 21.02 | 1,447,236 | -0.09(-0.41%) |
Apr 16, 2019 | 21.00 | 21.12 | 20.85 | 21.10 | 1,333,623 | +0.22(+1.05%) |
Apr 15, 2019 | 20.90 | 20.93 | 20.71 | 20.88 | 1,466,742 | -0.02(-0.09%) |
Apr 12, 2019 | 21.02 | 21.02 | 20.76 | 20.90 | 1,414,538 | -0.01(-0.05%) |
Apr 11, 2019 | 20.92 | 21.02 | 20.84 | 20.91 | 923,588 | +0.01(+0.05%) |
Apr 10, 2019 | 20.65 | 20.98 | 20.63 | 20.90 | 1,818,912 | +0.30(+1.44%) |
Apr 09, 2019 | 20.69 | 20.77 | 20.57 | 20.61 | 1,219,221 | -0.11(-0.55%) |
Apr 08, 2019 | 20.79 | 20.90 | 20.64 | 20.72 | 939,657 | -0.10(-0.46%) |
Apr 05, 2019 | 20.81 | 20.95 | 20.70 | 20.82 | 1,784,686 | +0.02(+0.09%) |
Apr 04, 2019 | 20.83 | 20.84 | 20.64 | 20.80 | 1,532,108 | +0.01(+0.05%) |
Apr 03, 2019 | 20.78 | 20.94 | 20.73 | 20.79 | 2,252,356 | +0.11(+0.55%) |
Apr 02, 2019 | 20.62 | 20.77 | 20.54 | 20.67 | 1,633,614 | +0.05(+0.23%) |
Apr 01, 2019 | 20.61 | 20.75 | 20.46 | 20.62 | 1,730,347 | +0.19(+0.94%) |
Mar 29, 2019 | 20.50 | 20.59 | 20.33 | 20.43 | 1,565,173 | +0.11(+0.56%) |
Mar 28, 2019 | 20.01 | 20.41 | 20.01 | 20.32 | 1,729,867 | +0.33(+1.67%) |
Mar 27, 2019 | 20.26 | 20.32 | 19.91 | 19.98 | 1,868,561 | -0.32(-1.55%) |
Mar 26, 2019 | 20.28 | 20.32 | 19.96 | 20.30 | 2,542,090 | +0.33(+1.67%) |
Mar 25, 2019 | 19.98 | 20.11 | 19.82 | 19.97 | 1,169,079 | -0.12(-0.62%) |
Mar 22, 2019 | 20.65 | 20.73 | 20.07 | 20.09 | 2,248,523 | -0.57(-2.77%) |
Mar 21, 2019 | 20.10 | 20.70 | 20.10 | 20.66 | 1,551,964 | +0.46(+2.27%) |
Mar 20, 2019 | 20.19 | 20.41 | 19.98 | 20.20 | 2,044,654 | +0.03(+0.14%) |
Mar 19, 2019 | 20.41 | 20.44 | 20.14 | 20.18 | 3,950,265 | -0.12(-0.61%) |
Mar 18, 2019 | 20.33 | 20.38 | 20.04 | 20.30 | 3,648,942 | +0.04(+0.19%) |
Mar 15, 2019 | 20.44 | 20.56 | 20.17 | 20.26 | 5,228,750 | -0.14(-0.70%) |
Mar 14, 2019 | 20.39 | 20.51 | 20.30 | 20.40 | 2,049,875 | +0.04(+0.19%) |
Mar 13, 2019 | 20.44 | 20.61 | 20.27 | 20.37 | 3,867,983 | +0.00(+0.00%) |
Mar 12, 2019 | 20.30 | 20.50 | 20.21 | 20.37 | 1,516,410 | +0.13(+0.66%) |
Mar 11, 2019 | 20.10 | 20.36 | 20.06 | 20.23 | 1,860,009 | +0.24(+1.19%) |
Mar 08, 2019 | 19.91 | 20.13 | 19.69 | 20.00 | 1,811,690 | -0.14(-0.71%) |
Mar 07, 2019 | 20.57 | 20.66 | 20.01 | 20.14 | 4,388,229 | -0.45(-2.17%) |
Mar 06, 2019 | 20.83 | 20.99 | 20.56 | 20.58 | 2,390,183 | -0.27(-1.27%) |
Mar 05, 2019 | 21.16 | 21.33 | 20.82 | 20.85 | 2,646,982 | -0.32(-1.52%) |
Mar 04, 2019 | 21.61 | 21.61 | 20.90 | 21.17 | 1,855,654 | -0.35(-1.63%) |
Mar 01, 2019 | 21.50 | 21.67 | 21.40 | 21.52 | 2,323,385 | +0.24(+1.11%) |
Feb 28, 2019 | 21.24 | 21.44 | 21.13 | 21.29 | 2,234,792 | -0.05(-0.22%) |
Feb 27, 2019 | 21.00 | 21.61 | 20.94 | 21.33 | 2,424,805 | +0.33(+1.58%) |
Feb 26, 2019 | 20.96 | 21.29 | 20.93 | 21.00 | 2,476,029 | +0.06(+0.27%) |
Feb 25, 2019 | 21.70 | 21.70 | 20.72 | 20.94 | 3,461,906 | -0.68(-3.16%) |
Feb 22, 2019 | 21.06 | 21.65 | 20.94 | 21.63 | 2,675,544 | +0.59(+2.80%) |
Feb 21, 2019 | 20.99 | 21.26 | 20.81 | 21.04 | 2,276,950 | +0.19(+0.91%) |
Feb 20, 2019 | 21.31 | 21.45 | 20.81 | 20.85 | 2,032,232 | -0.46(-2.14%) |
Feb 19, 2019 | 21.30 | 21.46 | 21.14 | 21.31 | 2,641,568 | -0.08(-0.35%) |
Feb 15, 2019 | 20.93 | 21.44 | 20.84 | 21.38 | 3,613,476 | +0.54(+2.60%) |
Feb 14, 2019 | 21.81 | 22.02 | 20.82 | 20.84 | 4,256,497 | -1.21(-5.47%) |
Feb 13, 2019 | 22.53 | 22.78 | 21.93 | 22.05 | 3,280,831 | -0.55(-2.44%) |
Feb 12, 2019 | 19.94 | 22.70 | 19.93 | 22.60 | 3,510,003 | +0.34(+1.54%) |
Feb 11, 2019 | 22.55 | 22.74 | 22.19 | 22.25 | 2,270,130 | -0.25(-1.10%) |
Feb 08, 2019 | 22.06 | 22.53 | 22.06 | 22.50 | 1,966,063 | +0.35(+1.59%) |
Feb 07, 2019 | 21.98 | 22.22 | 21.93 | 22.15 | 1,301,342 | -0.01(-0.04%) |
Feb 06, 2019 | 22.41 | 22.53 | 22.08 | 22.16 | 1,157,332 | -0.24(-1.06%) |
Feb 05, 2019 | 22.39 | 22.57 | 22.29 | 22.40 | 1,470,928 | +0.07(+0.30%) |
Feb 04, 2019 | 22.15 | 22.35 | 22.07 | 22.33 | 918,467 | +0.18(+0.81%) |