Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.96 | 22.48 | 21.67 | 22.29 | 17,204,220 | -0.30(-1.35%) |
Apr 29, 2019 | 21.73 | 22.64 | 21.65 | 22.59 | 15,625,140 | +1.06(+4.95%) |
Apr 26, 2019 | 21.42 | 21.73 | 21.16 | 21.52 | 8,491,000 | +0.05(+0.23%) |
Apr 25, 2019 | 21.00 | 21.69 | 20.82 | 21.48 | 10,265,290 | +0.70(+3.35%) |
Apr 24, 2019 | 21.22 | 21.38 | 20.67 | 20.78 | 7,251,640 | -0.29(-1.40%) |
Apr 23, 2019 | 21.24 | 21.50 | 20.56 | 21.07 | 9,940,070 | -0.03(-0.14%) |
Apr 22, 2019 | 19.82 | 21.20 | 19.70 | 21.10 | 15,058,460 | +1.23(+6.18%) |
Apr 18, 2019 | 19.82 | 19.99 | 19.43 | 19.87 | 7,254,000 | -0.01(-0.03%) |
Apr 17, 2019 | 20.47 | 20.56 | 19.70 | 19.88 | 7,808,250 | -0.45(-2.20%) |
Apr 16, 2019 | 20.37 | 20.81 | 20.12 | 20.33 | 10,159,460 | +0.11(+0.54%) |
Apr 15, 2019 | 19.93 | 20.27 | 19.59 | 20.22 | 7,158,300 | +0.17(+0.83%) |
Apr 12, 2019 | 20.26 | 20.58 | 20.00 | 20.05 | 8,904,000 | +0.01(+0.07%) |
Apr 11, 2019 | 20.12 | 20.35 | 19.97 | 20.04 | 6,959,350 | +0.05(+0.24%) |
Apr 10, 2019 | 19.50 | 20.44 | 19.48 | 19.99 | 16,544,680 | +0.51(+2.60%) |
Apr 09, 2019 | 19.65 | 19.96 | 19.45 | 19.48 | 7,574,200 | -0.27(-1.36%) |
Apr 08, 2019 | 19.55 | 19.76 | 19.12 | 19.75 | 10,032,370 | +0.10(+0.50%) |
Apr 05, 2019 | 20.00 | 20.00 | 19.34 | 19.65 | 10,070,000 | -0.15(-0.75%) |
Apr 04, 2019 | 20.70 | 20.81 | 19.29 | 19.80 | 17,042,200 | -0.92(-4.44%) |
Apr 03, 2019 | 20.85 | 20.97 | 20.32 | 20.72 | 13,637,890 | +0.04(+0.18%) |
Apr 02, 2019 | 20.60 | 20.75 | 20.27 | 20.68 | 11,414,630 | +0.07(+0.34%) |
Apr 01, 2019 | 20.16 | 20.62 | 19.70 | 20.61 | 21,393,840 | +0.82(+4.13%) |
Mar 29, 2019 | 18.91 | 19.94 | 18.84 | 19.80 | 22,979,000 | +1.14(+6.13%) |
Mar 28, 2019 | 18.06 | 18.99 | 18.01 | 18.65 | 20,782,430 | +0.61(+3.40%) |
Mar 27, 2019 | 18.77 | 18.96 | 17.83 | 18.04 | 23,276,370 | -0.66(-3.51%) |
Mar 26, 2019 | 20.15 | 20.25 | 18.43 | 18.69 | 31,576,730 | -1.01(-5.13%) |
Mar 25, 2019 | 20.15 | 20.45 | 19.63 | 19.70 | 16,799,860 | -0.59(-2.89%) |
Mar 22, 2019 | 21.27 | 21.47 | 20.12 | 20.29 | 14,978,000 | -1.07(-4.99%) |
Mar 21, 2019 | 20.45 | 21.45 | 20.44 | 21.36 | 11,257,350 | +0.76(+3.69%) |
Mar 20, 2019 | 20.55 | 20.82 | 20.12 | 20.60 | 8,405,810 | +0.03(+0.14%) |
Mar 19, 2019 | 20.44 | 20.73 | 20.18 | 20.57 | 7,479,570 | +0.19(+0.94%) |
Mar 18, 2019 | 20.80 | 20.97 | 20.09 | 20.38 | 16,527,590 | -0.32(-1.57%) |
Mar 15, 2019 | 20.86 | 21.19 | 20.65 | 20.70 | 11,667,000 | -0.12(-0.59%) |
Mar 14, 2019 | 20.52 | 20.99 | 20.27 | 20.82 | 9,777,920 | +0.30(+1.48%) |
Mar 13, 2019 | 20.85 | 20.92 | 20.30 | 20.52 | 12,162,330 | -0.26(-1.26%) |
Mar 12, 2019 | 20.54 | 20.86 | 20.16 | 20.78 | 12,663,450 | +0.34(+1.67%) |
Mar 11, 2019 | 19.49 | 20.64 | 19.43 | 20.44 | 23,270,230 | +1.00(+5.16%) |
Mar 08, 2019 | 18.51 | 19.48 | 18.05 | 19.43 | 16,822,000 | +0.55(+2.94%) |
Mar 07, 2019 | 18.59 | 19.19 | 18.47 | 18.88 | 13,886,420 | +0.24(+1.31%) |
Mar 06, 2019 | 19.04 | 19.05 | 18.42 | 18.64 | 13,115,050 | -0.49(-2.55%) |
Mar 05, 2019 | 18.80 | 19.21 | 18.62 | 19.12 | 9,928,930 | +0.19(+0.98%) |
Mar 04, 2019 | 19.69 | 19.77 | 18.27 | 18.94 | 21,646,230 | -0.57(-2.94%) |
Mar 01, 2019 | 19.92 | 20.15 | 19.35 | 19.51 | 15,743,000 | -0.24(-1.23%) |
Feb 28, 2019 | 19.40 | 19.89 | 19.25 | 19.75 | 15,040,340 | +0.25(+1.30%) |
Feb 27, 2019 | 19.47 | 19.96 | 19.47 | 19.50 | 12,363,040 | -0.05(-0.26%) |
Feb 26, 2019 | 19.50 | 19.78 | 19.16 | 19.55 | 18,425,930 | -0.21(-1.07%) |
Feb 25, 2019 | 19.36 | 20.23 | 19.25 | 19.76 | 31,932,810 | -0.01(-0.06%) |
Feb 22, 2019 | 17.50 | 20.02 | 17.35 | 19.77 | 79,714,000 | +4.72(+31.39%) |
Feb 21, 2019 | 15.01 | 15.32 | 14.84 | 15.05 | 22,695,030 | +0.04(+0.27%) |
Feb 20, 2019 | 15.68 | 15.68 | 14.55 | 15.01 | 41,760,880 | -1.16(-7.18%) |
Feb 19, 2019 | 15.90 | 16.57 | 15.65 | 16.17 | 21,420,060 | +0.36(+2.26%) |
Feb 15, 2019 | 15.50 | 15.83 | 15.31 | 15.81 | 12,816,000 | +0.47(+3.06%) |
Feb 14, 2019 | 15.00 | 15.49 | 15.00 | 15.34 | 9,661,890 | +0.21(+1.38%) |
Feb 13, 2019 | 15.49 | 15.66 | 14.76 | 15.13 | 10,626,370 | -0.16(-1.07%) |
Feb 12, 2019 | 15.10 | 15.35 | 15.02 | 15.30 | 8,422,750 | +0.41(+2.74%) |
Feb 11, 2019 | 14.80 | 15.00 | 14.52 | 14.89 | 8,303,410 | +0.27(+1.86%) |
Feb 08, 2019 | 13.95 | 14.69 | 13.88 | 14.62 | 8,590,000 | +0.41(+2.91%) |
Feb 07, 2019 | 14.54 | 14.54 | 13.86 | 14.20 | 13,466,130 | -0.55(-3.70%) |
Feb 06, 2019 | 15.50 | 15.60 | 14.62 | 14.75 | 17,381,210 | -0.77(-4.94%) |
Feb 05, 2019 | 15.31 | 15.75 | 15.30 | 15.52 | 12,200,290 | +0.35(+2.30%) |
Feb 04, 2019 | 14.60 | 15.52 | 14.57 | 15.17 | 15,937,540 | +0.64(+4.41%) |