Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.39 | 22.66 | 22.39 | 22.52 | 2,551,903 | -0.20(-0.87%) |
Apr 29, 2019 | 22.77 | 22.80 | 22.59 | 22.72 | 2,746,583 | +0.23(+1.04%) |
Apr 26, 2019 | 22.51 | 22.54 | 22.36 | 22.49 | 2,191,369 | +0.23(+1.03%) |
Apr 25, 2019 | 22.14 | 22.27 | 22.11 | 22.26 | 2,208,817 | +0.03(+0.12%) |
Apr 24, 2019 | 22.46 | 22.46 | 22.21 | 22.23 | 3,204,468 | -0.13(-0.60%) |
Apr 23, 2019 | 22.27 | 22.44 | 22.23 | 22.36 | 4,391,622 | +0.26(+1.16%) |
Apr 22, 2019 | 22.29 | 22.36 | 22.00 | 22.11 | 2,589,160 | -0.13(-0.60%) |
Apr 18, 2019 | 22.33 | 22.33 | 21.95 | 22.24 | 2,453,567 | -0.06(-0.25%) |
Apr 17, 2019 | 22.66 | 22.68 | 22.22 | 22.29 | 3,487,510 | -0.41(-1.82%) |
Apr 16, 2019 | 23.17 | 23.19 | 22.70 | 22.71 | 3,005,631 | -0.44(-1.89%) |
Apr 15, 2019 | 23.12 | 23.25 | 23.08 | 23.14 | 2,896,443 | +0.07(+0.30%) |
Apr 12, 2019 | 23.11 | 23.31 | 23.02 | 23.08 | 2,781,696 | -0.32(-1.37%) |
Apr 11, 2019 | 23.47 | 23.54 | 23.29 | 23.40 | 6,709,177 | -0.11(-0.47%) |
Apr 10, 2019 | 23.51 | 23.60 | 23.43 | 23.51 | 3,579,564 | -0.00(-0.02%) |
Apr 09, 2019 | 23.56 | 23.57 | 23.43 | 23.51 | 1,706,424 | -0.09(-0.39%) |
Apr 08, 2019 | 23.75 | 23.75 | 23.49 | 23.60 | 2,584,218 | +0.28(+1.18%) |
Apr 05, 2019 | 23.39 | 23.50 | 23.27 | 23.33 | 1,660,879 | +0.09(+0.40%) |
Apr 04, 2019 | 23.50 | 23.55 | 23.18 | 23.24 | 3,396,017 | -0.23(-1.00%) |
Apr 03, 2019 | 23.42 | 23.64 | 23.40 | 23.47 | 3,452,797 | -0.47(-1.96%) |
Apr 02, 2019 | 24.10 | 24.10 | 23.81 | 23.94 | 3,140,740 | -0.02(-0.08%) |
Apr 01, 2019 | 23.98 | 24.10 | 23.89 | 23.96 | 1,603,520 | -0.08(-0.34%) |
Mar 29, 2019 | 23.91 | 24.13 | 23.87 | 24.04 | 3,046,288 | +0.12(+0.50%) |
Mar 28, 2019 | 23.99 | 24.04 | 23.86 | 23.92 | 1,930,528 | -0.05(-0.21%) |
Mar 27, 2019 | 23.88 | 24.02 | 23.75 | 23.97 | 2,926,201 | +0.10(+0.42%) |
Mar 26, 2019 | 24.04 | 24.04 | 23.82 | 23.87 | 2,538,197 | +0.17(+0.74%) |
Mar 25, 2019 | 23.42 | 23.71 | 23.40 | 23.70 | 3,315,227 | +0.39(+1.66%) |
Mar 22, 2019 | 23.33 | 23.51 | 23.30 | 23.31 | 2,913,774 | -0.31(-1.31%) |
Mar 21, 2019 | 23.68 | 23.78 | 23.61 | 23.62 | 2,783,415 | -0.21(-0.87%) |
Mar 20, 2019 | 23.53 | 23.92 | 23.52 | 23.83 | 3,750,322 | +0.18(+0.77%) |
Mar 19, 2019 | 23.51 | 23.69 | 23.47 | 23.65 | 3,249,468 | +0.35(+1.52%) |
Mar 18, 2019 | 23.26 | 23.31 | 23.19 | 23.29 | 2,176,803 | +0.25(+1.10%) |
Mar 15, 2019 | 22.97 | 23.10 | 22.93 | 23.04 | 2,403,856 | +0.18(+0.77%) |
Mar 14, 2019 | 22.86 | 22.91 | 22.77 | 22.86 | 2,075,029 | +0.08(+0.36%) |
Mar 13, 2019 | 22.62 | 22.84 | 22.56 | 22.78 | 2,249,806 | +0.35(+1.55%) |
Mar 12, 2019 | 22.51 | 22.55 | 22.43 | 22.43 | 1,231,453 | -0.09(-0.38%) |
Mar 11, 2019 | 22.45 | 22.55 | 22.34 | 22.52 | 1,331,506 | +0.03(+0.12%) |
Mar 08, 2019 | 22.52 | 22.52 | 22.33 | 22.49 | 1,685,327 | +0.21(+0.93%) |
Mar 07, 2019 | 22.42 | 22.42 | 22.22 | 22.28 | 2,304,072 | +0.03(+0.12%) |
Mar 06, 2019 | 22.52 | 22.53 | 22.18 | 22.26 | 1,899,563 | -0.24(-1.05%) |
Mar 05, 2019 | 22.35 | 22.59 | 22.35 | 22.49 | 2,499,100 | +0.23(+1.02%) |
Mar 04, 2019 | 22.33 | 22.40 | 22.17 | 22.27 | 3,344,114 | -0.19(-0.85%) |
Mar 01, 2019 | 22.49 | 22.56 | 22.40 | 22.46 | 3,275,455 | +0.29(+1.33%) |
Feb 28, 2019 | 22.00 | 22.28 | 22.00 | 22.16 | 2,785,047 | -0.05(-0.24%) |
Feb 27, 2019 | 22.36 | 22.41 | 22.17 | 22.22 | 3,871,613 | -0.17(-0.77%) |
Feb 26, 2019 | 22.35 | 22.51 | 22.33 | 22.39 | 3,381,796 | +0.01(+0.04%) |
Feb 25, 2019 | 22.34 | 22.47 | 22.32 | 22.38 | 2,351,050 | -0.16(-0.70%) |
Feb 22, 2019 | 22.56 | 22.59 | 22.47 | 22.54 | 1,457,819 | +0.05(+0.24%) |
Feb 21, 2019 | 22.53 | 22.56 | 22.36 | 22.48 | 1,674,142 | -0.02(-0.08%) |
Feb 20, 2019 | 22.56 | 22.64 | 22.43 | 22.50 | 2,349,746 | -0.28(-1.23%) |
Feb 19, 2019 | 22.80 | 22.88 | 22.46 | 22.78 | 6,149,717 | -0.01(-0.06%) |
Feb 15, 2019 | 22.55 | 22.80 | 22.47 | 22.80 | 4,862,049 | +0.26(+1.15%) |
Feb 14, 2019 | 22.52 | 22.60 | 22.44 | 22.54 | 4,452,810 | +0.31(+1.41%) |
Feb 13, 2019 | 22.20 | 22.31 | 22.19 | 22.22 | 1,919,257 | -0.14(-0.63%) |
Feb 12, 2019 | 22.18 | 22.40 | 22.11 | 22.36 | 1,918,543 | +0.33(+1.52%) |
Feb 11, 2019 | 22.04 | 22.10 | 21.92 | 22.03 | 2,211,357 | -0.11(-0.51%) |
Feb 08, 2019 | 22.00 | 22.15 | 21.94 | 22.14 | 2,002,734 | +0.12(+0.53%) |
Feb 07, 2019 | 22.13 | 22.14 | 21.89 | 22.03 | 3,043,163 | -0.01(-0.04%) |
Feb 06, 2019 | 21.97 | 22.14 | 21.97 | 22.03 | 2,951,956 | -0.06(-0.27%) |
Feb 05, 2019 | 22.13 | 22.22 | 22.08 | 22.09 | 3,699,886 | +0.11(+0.52%) |
Feb 04, 2019 | 22.01 | 22.02 | 21.80 | 21.98 | 3,072,683 | -0.03(-0.12%) |