Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.55 | 19.61 | 18.81 | 18.85 | 2,605,916 | -0.67(-3.43%) |
Apr 29, 2019 | 19.78 | 19.87 | 19.35 | 19.52 | 1,823,005 | -0.26(-1.32%) |
Apr 26, 2019 | 19.61 | 19.87 | 19.38 | 19.78 | 1,598,769 | +0.17(+0.89%) |
Apr 25, 2019 | 20.07 | 20.07 | 19.61 | 19.61 | 1,540,153 | -0.46(-2.30%) |
Apr 24, 2019 | 20.68 | 20.77 | 20.07 | 20.07 | 1,834,001 | -0.70(-3.35%) |
Apr 23, 2019 | 20.75 | 21.00 | 20.47 | 20.76 | 2,150,078 | -0.02(-0.08%) |
Apr 22, 2019 | 21.09 | 21.21 | 20.75 | 20.78 | 1,429,960 | -0.37(-1.77%) |
Apr 18, 2019 | 21.61 | 21.65 | 21.09 | 21.15 | 2,229,762 | -0.41(-1.89%) |
Apr 17, 2019 | 21.88 | 21.95 | 21.55 | 21.56 | 1,279,535 | -0.18(-0.84%) |
Apr 16, 2019 | 21.86 | 21.89 | 21.55 | 21.75 | 1,950,827 | -0.16(-0.71%) |
Apr 15, 2019 | 21.84 | 22.03 | 21.64 | 21.90 | 2,032,564 | +0.32(+1.49%) |
Apr 12, 2019 | 21.42 | 21.87 | 21.32 | 21.58 | 1,370,833 | +0.43(+2.05%) |
Apr 11, 2019 | 20.97 | 21.28 | 20.91 | 21.15 | 2,300,945 | +0.12(+0.58%) |
Apr 10, 2019 | 21.12 | 21.26 | 20.82 | 21.02 | 1,870,939 | -0.01(-0.04%) |
Apr 09, 2019 | 21.51 | 21.55 | 20.98 | 21.03 | 1,491,663 | -0.63(-2.89%) |
Apr 08, 2019 | 21.51 | 21.73 | 21.35 | 21.66 | 2,654,478 | +0.23(+1.05%) |
Apr 05, 2019 | 21.48 | 21.73 | 21.15 | 21.43 | 1,551,018 | +0.13(+0.61%) |
Apr 04, 2019 | 21.00 | 21.46 | 20.86 | 21.30 | 1,954,510 | +0.41(+1.96%) |
Apr 03, 2019 | 20.53 | 21.15 | 20.42 | 20.89 | 4,151,967 | +0.60(+2.96%) |
Apr 02, 2019 | 20.62 | 20.69 | 20.14 | 20.29 | 4,311,202 | -0.25(-1.23%) |
Apr 01, 2019 | 20.39 | 20.74 | 20.28 | 20.55 | 3,488,475 | +0.43(+2.16%) |
Mar 29, 2019 | 20.33 | 20.59 | 19.89 | 20.11 | 4,931,273 | -0.19(-0.94%) |
Mar 28, 2019 | 20.20 | 20.42 | 20.12 | 20.30 | 2,148,728 | +0.09(+0.43%) |
Mar 27, 2019 | 20.22 | 20.63 | 20.19 | 20.22 | 3,978,991 | +0.01(+0.04%) |
Mar 26, 2019 | 19.43 | 20.28 | 19.03 | 20.21 | 6,466,741 | +1.10(+5.73%) |
Mar 25, 2019 | 19.55 | 19.63 | 19.11 | 19.11 | 1,672,009 | -0.47(-2.40%) |
Mar 22, 2019 | 20.18 | 20.31 | 19.54 | 19.58 | 1,984,337 | -0.83(-4.09%) |
Mar 21, 2019 | 19.77 | 20.53 | 19.75 | 20.42 | 1,706,264 | +0.45(+2.26%) |
Mar 20, 2019 | 20.15 | 20.22 | 19.76 | 19.96 | 1,526,114 | -0.22(-1.08%) |
Mar 19, 2019 | 20.75 | 20.85 | 20.08 | 20.18 | 1,323,335 | -0.40(-1.94%) |
Mar 18, 2019 | 20.30 | 20.65 | 20.00 | 20.58 | 1,356,780 | +0.38(+1.89%) |
Mar 15, 2019 | 20.42 | 20.68 | 20.09 | 20.20 | 3,891,469 | -0.11(-0.56%) |
Mar 14, 2019 | 20.73 | 20.82 | 20.28 | 20.31 | 1,397,595 | -0.50(-2.42%) |
Mar 13, 2019 | 20.75 | 21.02 | 20.62 | 20.82 | 2,049,954 | +0.13(+0.63%) |
Mar 12, 2019 | 21.11 | 21.19 | 20.61 | 20.68 | 2,152,840 | -0.37(-1.77%) |
Mar 11, 2019 | 21.00 | 21.26 | 20.67 | 21.06 | 1,850,505 | +0.23(+1.08%) |
Mar 08, 2019 | 20.82 | 21.01 | 20.44 | 20.83 | 1,685,870 | -0.28(-1.32%) |
Mar 07, 2019 | 21.08 | 21.15 | 20.49 | 21.11 | 2,270,077 | -0.03(-0.16%) |
Mar 06, 2019 | 21.08 | 21.62 | 21.08 | 21.15 | 2,241,946 | +0.20(+0.95%) |
Mar 05, 2019 | 21.39 | 21.61 | 20.83 | 20.95 | 3,805,758 | -0.51(-2.39%) |
Mar 04, 2019 | 21.93 | 22.10 | 21.17 | 21.46 | 4,205,645 | -0.28(-1.28%) |
Mar 01, 2019 | 22.61 | 22.75 | 21.59 | 21.74 | 4,589,198 | -0.74(-3.29%) |
Feb 28, 2019 | 22.63 | 22.73 | 22.43 | 22.48 | 3,984,406 | -0.28(-1.22%) |
Feb 27, 2019 | 22.51 | 22.82 | 22.25 | 22.75 | 2,154,128 | +0.11(+0.50%) |
Feb 26, 2019 | 22.82 | 23.12 | 22.62 | 22.64 | 2,098,865 | -0.27(-1.18%) |
Feb 25, 2019 | 22.96 | 23.13 | 22.75 | 22.91 | 1,316,471 | +0.03(+0.11%) |
Feb 22, 2019 | 23.03 | 23.20 | 22.66 | 22.88 | 1,840,741 | +0.03(+0.15%) |
Feb 21, 2019 | 23.57 | 23.74 | 22.76 | 22.85 | 1,954,550 | -0.72(-3.06%) |
Feb 20, 2019 | 23.00 | 23.66 | 22.80 | 23.57 | 2,613,608 | +0.53(+2.30%) |
Feb 19, 2019 | 22.68 | 23.17 | 22.48 | 23.04 | 1,994,904 | +0.11(+0.49%) |
Feb 15, 2019 | 22.43 | 22.94 | 22.34 | 22.93 | 2,574,139 | +0.76(+3.41%) |
Feb 14, 2019 | 22.27 | 22.44 | 22.00 | 22.17 | 2,067,821 | -0.22(-0.97%) |
Feb 13, 2019 | 22.41 | 22.79 | 22.21 | 22.39 | 3,254,772 | +0.18(+0.82%) |
Feb 12, 2019 | 21.84 | 22.40 | 21.75 | 22.21 | 3,358,954 | +0.65(+3.02%) |
Feb 11, 2019 | 21.37 | 21.65 | 21.28 | 21.55 | 2,401,936 | +0.20(+0.94%) |
Feb 08, 2019 | 21.16 | 21.45 | 21.04 | 21.35 | 2,322,846 | +0.03(+0.16%) |
Feb 07, 2019 | 21.72 | 21.97 | 21.09 | 21.32 | 2,878,552 | -0.47(-2.18%) |
Feb 06, 2019 | 22.52 | 22.69 | 21.78 | 21.79 | 3,337,322 | -0.76(-3.36%) |
Feb 05, 2019 | 21.87 | 22.62 | 21.34 | 22.55 | 7,179,184 | +1.81(+8.73%) |
Feb 04, 2019 | 20.83 | 21.03 | 20.58 | 20.74 | 3,044,915 | -0.12(-0.58%) |