Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.64 | 24.75 | 22.64 | 24.35 | 62,217,428 | +1.77(+7.86%) |
Apr 29, 2019 | 22.53 | 22.87 | 22.35 | 22.58 | 19,395,730 | +0.35(+1.58%) |
Apr 26, 2019 | 21.90 | 22.52 | 21.90 | 22.23 | 13,887,000 | +0.33(+1.51%) |
Apr 25, 2019 | 22.07 | 22.22 | 21.66 | 21.90 | 16,674,640 | -0.08(-0.38%) |
Apr 24, 2019 | 22.46 | 22.46 | 21.86 | 21.98 | 20,233,170 | -0.36(-1.62%) |
Apr 23, 2019 | 22.65 | 22.74 | 22.21 | 22.34 | 18,812,860 | -0.08(-0.38%) |
Apr 22, 2019 | 22.00 | 22.60 | 21.92 | 22.43 | 13,165,260 | +0.36(+1.62%) |
Apr 18, 2019 | 21.71 | 22.08 | 21.31 | 22.07 | 12,876,000 | +0.37(+1.69%) |
Apr 17, 2019 | 21.68 | 21.83 | 21.13 | 21.70 | 10,640,610 | +0.16(+0.77%) |
Apr 16, 2019 | 21.98 | 22.18 | 21.36 | 21.54 | 13,379,770 | -0.26(-1.21%) |
Apr 15, 2019 | 21.48 | 21.99 | 21.36 | 21.80 | 17,594,700 | +0.32(+1.49%) |
Apr 12, 2019 | 21.28 | 21.49 | 21.21 | 21.48 | 11,969,000 | +0.38(+1.82%) |
Apr 11, 2019 | 20.76 | 21.15 | 20.63 | 21.10 | 13,347,010 | +0.45(+2.17%) |
Apr 10, 2019 | 20.44 | 20.74 | 20.25 | 20.65 | 8,794,360 | +0.25(+1.25%) |
Apr 09, 2019 | 19.83 | 20.42 | 19.73 | 20.40 | 12,480,380 | +0.37(+1.86%) |
Apr 08, 2019 | 19.66 | 20.09 | 19.53 | 20.02 | 12,912,610 | +0.36(+1.83%) |
Apr 05, 2019 | 19.56 | 19.80 | 19.49 | 19.66 | 14,899,000 | +0.19(+0.98%) |
Apr 04, 2019 | 20.45 | 20.50 | 19.04 | 19.48 | 47,631,860 | -1.04(-5.06%) |
Apr 03, 2019 | 20.20 | 20.58 | 19.89 | 20.51 | 20,110,220 | +0.37(+1.82%) |
Apr 02, 2019 | 20.56 | 20.61 | 19.84 | 20.15 | 24,548,530 | -0.46(-2.22%) |
Apr 01, 2019 | 20.84 | 21.01 | 20.31 | 20.60 | 11,032,230 | -0.06(-0.28%) |
Mar 29, 2019 | 20.59 | 20.75 | 20.32 | 20.66 | 8,103,000 | +0.32(+1.56%) |
Mar 28, 2019 | 20.08 | 20.38 | 19.70 | 20.34 | 11,194,780 | +0.34(+1.68%) |
Mar 27, 2019 | 20.57 | 20.57 | 19.66 | 20.01 | 10,204,150 | -0.43(-2.10%) |
Mar 26, 2019 | 20.36 | 20.74 | 20.27 | 20.44 | 11,659,430 | +0.29(+1.45%) |
Mar 25, 2019 | 19.80 | 20.27 | 19.65 | 20.14 | 12,575,420 | +0.27(+1.36%) |
Mar 22, 2019 | 20.44 | 20.47 | 19.86 | 19.88 | 15,300,000 | -0.62(-3.05%) |
Mar 21, 2019 | 20.03 | 20.52 | 19.88 | 20.50 | 17,210,260 | +0.37(+1.82%) |
Mar 20, 2019 | 20.05 | 20.31 | 19.87 | 20.13 | 14,011,470 | -0.07(-0.37%) |
Mar 19, 2019 | 20.77 | 20.80 | 19.77 | 20.21 | 22,148,450 | -0.37(-1.79%) |
Mar 18, 2019 | 20.45 | 20.59 | 20.14 | 20.58 | 12,485,140 | -0.02(-0.10%) |
Mar 15, 2019 | 20.89 | 20.94 | 20.36 | 20.60 | 23,376,000 | -0.23(-1.08%) |
Mar 14, 2019 | 20.43 | 20.96 | 20.34 | 20.82 | 12,176,970 | +0.27(+1.32%) |
Mar 13, 2019 | 20.35 | 20.70 | 20.24 | 20.55 | 11,774,400 | +0.30(+1.50%) |
Mar 12, 2019 | 20.10 | 20.38 | 19.70 | 20.25 | 13,288,020 | +0.21(+1.04%) |
Mar 11, 2019 | 19.10 | 20.07 | 19.10 | 20.04 | 20,582,780 | +1.06(+5.60%) |
Mar 08, 2019 | 18.22 | 19.00 | 18.10 | 18.98 | 12,627,000 | +0.28(+1.51%) |
Mar 07, 2019 | 18.65 | 19.04 | 18.48 | 18.69 | 7,349,150 | -0.04(-0.23%) |
Mar 06, 2019 | 18.75 | 18.88 | 18.41 | 18.74 | 7,237,540 | -0.01(-0.07%) |
Mar 05, 2019 | 18.66 | 18.92 | 18.43 | 18.75 | 10,058,470 | +0.10(+0.55%) |
Mar 04, 2019 | 19.24 | 19.48 | 18.24 | 18.65 | 16,050,970 | -0.51(-2.64%) |
Mar 01, 2019 | 19.09 | 19.28 | 18.93 | 19.15 | 11,263,000 | +0.24(+1.25%) |
Feb 28, 2019 | 18.83 | 19.11 | 18.75 | 18.91 | 8,653,570 | -0.01(-0.03%) |
Feb 27, 2019 | 18.52 | 18.93 | 18.48 | 18.92 | 9,083,420 | +0.42(+2.25%) |
Feb 26, 2019 | 18.61 | 18.79 | 18.39 | 18.50 | 10,450,490 | -0.25(-1.32%) |
Feb 25, 2019 | 18.58 | 18.88 | 18.45 | 18.75 | 12,708,990 | +0.39(+2.11%) |
Feb 22, 2019 | 18.00 | 18.37 | 17.94 | 18.36 | 10,176,000 | +0.52(+2.89%) |
Feb 21, 2019 | 17.96 | 18.04 | 17.72 | 17.85 | 9,740,280 | -0.07(-0.41%) |
Feb 20, 2019 | 18.16 | 18.42 | 17.75 | 17.92 | 13,306,230 | -0.21(-1.15%) |
Feb 19, 2019 | 17.70 | 18.51 | 17.70 | 18.13 | 22,827,890 | +0.31(+1.75%) |
Feb 15, 2019 | 17.71 | 17.87 | 17.37 | 17.82 | 11,292,000 | +0.17(+0.95%) |
Feb 14, 2019 | 17.11 | 17.72 | 16.96 | 17.65 | 16,063,260 | +0.45(+2.62%) |
Feb 13, 2019 | 17.82 | 18.00 | 17.10 | 17.20 | 29,760,730 | -0.35(-2.01%) |
Feb 12, 2019 | 16.36 | 17.59 | 16.06 | 17.55 | 59,171,580 | +0.24(+1.37%) |
Feb 11, 2019 | 17.80 | 18.00 | 17.29 | 17.32 | 22,170,850 | -0.28(-1.58%) |
Feb 08, 2019 | 17.02 | 17.70 | 16.96 | 17.59 | 9,795,000 | +0.41(+2.42%) |
Feb 07, 2019 | 17.13 | 17.42 | 17.11 | 17.18 | 14,063,440 | -0.18(-1.04%) |
Feb 06, 2019 | 17.24 | 17.45 | 17.07 | 17.36 | 7,362,620 | +0.00(+0.02%) |
Feb 05, 2019 | 17.36 | 17.69 | 17.34 | 17.36 | 9,695,200 | +0.00(+0.01%) |
Feb 04, 2019 | 17.06 | 17.46 | 17.03 | 17.36 | 11,710,250 | +0.30(+1.74%) |