Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.51 | 23.65 | 23.32 | 23.57 | 7,663,791 | +0.06(+0.24%) |
Apr 29, 2019 | 23.27 | 23.76 | 23.24 | 23.52 | 7,974,059 | +0.29(+1.23%) |
Apr 26, 2019 | 23.17 | 23.26 | 22.99 | 23.23 | 8,465,034 | +0.11(+0.50%) |
Apr 25, 2019 | 23.03 | 23.34 | 22.88 | 23.12 | 9,159,156 | -0.02(-0.07%) |
Apr 24, 2019 | 23.01 | 23.23 | 22.69 | 23.13 | 9,467,130 | -0.06(-0.25%) |
Apr 23, 2019 | 22.45 | 23.30 | 22.31 | 23.19 | 13,933,150 | +0.65(+2.87%) |
Apr 22, 2019 | 22.29 | 22.67 | 22.27 | 22.54 | 10,924,627 | +0.05(+0.22%) |
Apr 18, 2019 | 22.68 | 22.76 | 22.31 | 22.49 | 9,565,905 | -0.17(-0.76%) |
Apr 17, 2019 | 22.70 | 22.90 | 22.52 | 22.67 | 7,418,525 | -0.02(-0.07%) |
Apr 16, 2019 | 22.19 | 22.74 | 22.12 | 22.68 | 10,003,002 | +0.49(+2.21%) |
Apr 15, 2019 | 22.58 | 22.71 | 22.13 | 22.19 | 7,314,890 | -0.43(-1.92%) |
Apr 12, 2019 | 22.41 | 22.87 | 22.22 | 22.63 | 11,043,065 | +0.56(+2.56%) |
Apr 11, 2019 | 21.95 | 22.22 | 21.82 | 22.06 | 8,316,079 | +0.20(+0.94%) |
Apr 10, 2019 | 21.64 | 21.86 | 21.44 | 21.86 | 7,718,724 | +0.24(+1.10%) |
Apr 09, 2019 | 21.83 | 21.88 | 21.54 | 21.62 | 7,424,757 | -0.36(-1.64%) |
Apr 08, 2019 | 21.81 | 22.01 | 21.74 | 21.98 | 8,947,816 | +0.15(+0.67%) |
Apr 05, 2019 | 21.92 | 22.04 | 21.65 | 21.83 | 6,860,855 | -0.05(-0.22%) |
Apr 04, 2019 | 21.41 | 21.95 | 21.41 | 21.88 | 11,511,356 | +0.40(+1.87%) |
Apr 03, 2019 | 21.69 | 22.01 | 21.42 | 21.48 | 9,778,199 | +0.03(+0.15%) |
Apr 02, 2019 | 21.39 | 21.78 | 21.32 | 21.45 | 10,787,971 | -0.02(-0.11%) |
Apr 01, 2019 | 20.92 | 21.58 | 20.84 | 21.47 | 17,574,432 | +0.84(+4.08%) |
Mar 29, 2019 | 20.97 | 21.09 | 20.60 | 20.63 | 13,070,356 | -0.12(-0.59%) |
Mar 28, 2019 | 20.34 | 20.80 | 20.33 | 20.75 | 14,512,286 | +0.52(+2.59%) |
Mar 27, 2019 | 20.13 | 20.43 | 20.04 | 20.23 | 13,353,782 | -0.02(-0.12%) |
Mar 26, 2019 | 19.97 | 20.33 | 19.86 | 20.25 | 12,049,809 | +0.45(+2.29%) |
Mar 25, 2019 | 20.01 | 20.26 | 19.60 | 19.80 | 11,389,631 | -0.16(-0.81%) |
Mar 22, 2019 | 20.56 | 20.60 | 19.85 | 19.96 | 21,093,506 | -0.70(-3.38%) |
Mar 21, 2019 | 21.39 | 21.39 | 20.61 | 20.66 | 61,389,028 | -0.79(-3.70%) |
Mar 20, 2019 | 22.48 | 22.54 | 21.40 | 21.45 | 16,361,845 | -1.10(-4.89%) |
Mar 19, 2019 | 23.48 | 23.51 | 22.48 | 22.56 | 12,206,436 | -0.76(-3.27%) |
Mar 18, 2019 | 23.07 | 23.41 | 22.99 | 23.32 | 7,011,853 | +0.36(+1.55%) |
Mar 15, 2019 | 23.04 | 23.18 | 22.90 | 22.96 | 12,069,061 | -0.07(-0.32%) |
Mar 14, 2019 | 22.73 | 23.10 | 22.64 | 23.03 | 10,162,579 | +0.35(+1.54%) |
Mar 13, 2019 | 22.68 | 22.89 | 22.54 | 22.69 | 8,147,605 | +0.10(+0.43%) |
Mar 12, 2019 | 22.08 | 22.60 | 22.05 | 22.59 | 13,688,068 | +0.64(+2.92%) |
Mar 11, 2019 | 21.75 | 22.06 | 21.55 | 21.95 | 7,187,683 | +0.32(+1.50%) |
Mar 08, 2019 | 21.38 | 21.75 | 21.26 | 21.62 | 8,754,827 | +0.06(+0.26%) |
Mar 07, 2019 | 21.61 | 22.00 | 21.43 | 21.57 | 19,027,516 | -0.17(-0.78%) |
Mar 06, 2019 | 22.19 | 22.27 | 21.74 | 21.74 | 8,145,576 | -0.48(-2.15%) |
Mar 05, 2019 | 22.17 | 22.28 | 21.68 | 22.22 | 11,789,858 | +0.02(+0.11%) |
Mar 04, 2019 | 22.36 | 22.67 | 22.00 | 22.19 | 10,323,466 | -0.16(-0.73%) |
Mar 01, 2019 | 22.54 | 22.75 | 22.34 | 22.35 | 8,300,940 | -0.01(-0.04%) |
Feb 28, 2019 | 22.58 | 22.60 | 22.33 | 22.36 | 8,551,836 | -0.19(-0.83%) |
Feb 27, 2019 | 22.21 | 22.59 | 22.15 | 22.55 | 7,796,135 | +0.28(+1.27%) |
Feb 26, 2019 | 22.17 | 22.54 | 22.13 | 22.26 | 5,473,296 | -0.19(-0.87%) |
Feb 25, 2019 | 22.67 | 22.79 | 22.43 | 22.46 | 6,933,705 | -0.11(-0.47%) |
Feb 22, 2019 | 22.51 | 22.62 | 22.43 | 22.56 | 5,852,544 | +0.07(+0.32%) |
Feb 21, 2019 | 22.66 | 22.69 | 22.38 | 22.49 | 6,416,870 | -0.15(-0.68%) |
Feb 20, 2019 | 22.28 | 22.65 | 22.20 | 22.64 | 6,270,937 | +0.34(+1.53%) |
Feb 19, 2019 | 21.96 | 22.42 | 21.85 | 22.30 | 6,351,126 | +0.28(+1.25%) |
Feb 15, 2019 | 21.73 | 22.09 | 21.62 | 22.03 | 6,049,146 | +0.53(+2.45%) |
Feb 14, 2019 | 21.51 | 21.65 | 21.37 | 21.50 | 5,724,671 | -0.20(-0.93%) |
Feb 13, 2019 | 21.99 | 22.07 | 21.68 | 21.70 | 6,490,520 | -0.24(-1.11%) |
Feb 12, 2019 | 21.79 | 22.09 | 21.75 | 21.95 | 6,078,584 | +0.37(+1.73%) |
Feb 11, 2019 | 21.52 | 21.62 | 21.36 | 21.57 | 5,640,965 | +0.15(+0.68%) |
Feb 08, 2019 | 21.66 | 21.78 | 21.21 | 21.43 | 6,333,072 | -0.28(-1.31%) |
Feb 07, 2019 | 22.07 | 22.34 | 21.60 | 21.71 | 10,600,980 | +0.08(+0.37%) |
Feb 06, 2019 | 21.68 | 21.90 | 21.59 | 21.63 | 5,453,587 | -0.17(-0.78%) |
Feb 05, 2019 | 21.98 | 22.00 | 21.67 | 21.80 | 5,194,979 | -0.20(-0.92%) |
Feb 04, 2019 | 21.74 | 22.01 | 21.62 | 22.00 | 7,275,501 | +0.22(+1.00%) |