Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.21 | 23.59 | 22.77 | 23.55 | 6,399,765 | +0.44(+1.89%) |
Apr 29, 2019 | 23.50 | 23.57 | 22.58 | 23.11 | 6,666,056 | -0.35(-1.49%) |
Apr 26, 2019 | 22.78 | 23.50 | 22.55 | 23.46 | 3,620,892 | +0.45(+1.97%) |
Apr 25, 2019 | 23.61 | 23.67 | 22.55 | 23.01 | 4,252,347 | -0.85(-3.55%) |
Apr 24, 2019 | 23.24 | 23.96 | 23.07 | 23.85 | 3,222,964 | +0.66(+2.86%) |
Apr 23, 2019 | 23.17 | 23.23 | 22.82 | 23.19 | 3,836,680 | +0.16(+0.69%) |
Apr 22, 2019 | 22.74 | 23.24 | 22.48 | 23.03 | 4,192,324 | +0.19(+0.85%) |
Apr 18, 2019 | 22.32 | 22.90 | 22.26 | 22.84 | 4,452,457 | +0.40(+1.77%) |
Apr 17, 2019 | 21.81 | 22.50 | 21.79 | 22.44 | 4,509,629 | +0.82(+3.79%) |
Apr 16, 2019 | 21.61 | 21.76 | 21.13 | 21.62 | 4,565,837 | -0.19(-0.89%) |
Apr 15, 2019 | 21.84 | 22.08 | 21.70 | 21.81 | 5,216,936 | -0.04(-0.19%) |
Apr 12, 2019 | 21.71 | 22.02 | 21.61 | 21.85 | 6,341,116 | +0.46(+2.17%) |
Apr 11, 2019 | 21.21 | 21.42 | 21.12 | 21.39 | 4,697,963 | +0.22(+1.06%) |
Apr 10, 2019 | 20.74 | 21.18 | 20.59 | 21.17 | 5,099,730 | +0.50(+2.41%) |
Apr 09, 2019 | 20.55 | 20.72 | 20.43 | 20.67 | 4,923,644 | -0.03(-0.13%) |
Apr 08, 2019 | 20.54 | 20.74 | 20.22 | 20.70 | 4,356,081 | +0.11(+0.52%) |
Apr 05, 2019 | 20.47 | 20.68 | 20.07 | 20.59 | 6,657,723 | +0.33(+1.64%) |
Apr 04, 2019 | 19.39 | 20.31 | 19.30 | 20.26 | 7,773,197 | +0.90(+4.63%) |
Apr 03, 2019 | 19.24 | 19.58 | 19.21 | 19.36 | 5,242,638 | +0.23(+1.21%) |
Apr 02, 2019 | 19.26 | 19.36 | 18.93 | 19.13 | 4,804,421 | -0.04(-0.20%) |
Apr 01, 2019 | 18.84 | 19.34 | 18.75 | 19.17 | 6,921,638 | +0.58(+3.13%) |
Mar 29, 2019 | 18.61 | 18.85 | 18.36 | 18.59 | 6,676,517 | +0.16(+0.86%) |
Mar 28, 2019 | 17.65 | 18.53 | 17.65 | 18.43 | 9,123,099 | +0.75(+4.23%) |
Mar 27, 2019 | 17.78 | 17.95 | 17.47 | 17.68 | 5,134,959 | -0.08(-0.43%) |
Mar 26, 2019 | 17.35 | 17.88 | 17.34 | 17.76 | 7,087,191 | +0.56(+3.26%) |
Mar 25, 2019 | 16.88 | 17.52 | 16.81 | 17.20 | 7,467,259 | +0.09(+0.53%) |
Mar 22, 2019 | 17.75 | 17.78 | 17.09 | 17.11 | 7,617,088 | -0.70(-3.92%) |
Mar 21, 2019 | 17.31 | 17.82 | 17.30 | 17.80 | 5,777,490 | +0.44(+2.55%) |
Mar 20, 2019 | 17.40 | 17.50 | 16.95 | 17.36 | 13,941,671 | -0.22(-1.24%) |
Mar 19, 2019 | 17.87 | 18.12 | 17.50 | 17.58 | 13,250,396 | -0.24(-1.34%) |
Mar 18, 2019 | 17.19 | 17.83 | 17.18 | 17.82 | 11,510,590 | +0.65(+3.77%) |
Mar 15, 2019 | 17.42 | 17.46 | 17.08 | 17.17 | 55,962,060 | -0.20(-1.14%) |
Mar 14, 2019 | 17.32 | 17.62 | 17.19 | 17.37 | 12,452,282 | +0.12(+0.72%) |
Mar 13, 2019 | 17.10 | 17.55 | 17.06 | 17.24 | 12,482,419 | +0.29(+1.71%) |
Mar 12, 2019 | 17.18 | 17.19 | 16.38 | 16.95 | 18,080,976 | -0.29(-1.66%) |
Mar 11, 2019 | 16.52 | 17.36 | 16.43 | 17.24 | 21,405,900 | +1.26(+7.90%) |
Mar 08, 2019 | 16.25 | 16.33 | 15.82 | 15.98 | 7,968,970 | -0.48(-2.92%) |
Mar 07, 2019 | 16.35 | 16.87 | 16.23 | 16.46 | 11,747,034 | +0.05(+0.32%) |
Mar 06, 2019 | 16.42 | 16.59 | 16.07 | 16.41 | 11,969,706 | -0.04(-0.25%) |
Mar 05, 2019 | 16.79 | 16.81 | 16.42 | 16.45 | 10,202,700 | -0.34(-2.02%) |
Mar 04, 2019 | 17.28 | 17.36 | 16.67 | 16.79 | 6,488,299 | -0.40(-2.35%) |
Mar 01, 2019 | 17.51 | 17.78 | 17.07 | 17.19 | 9,640,775 | -0.22(-1.27%) |
Feb 28, 2019 | 16.89 | 17.43 | 16.88 | 17.41 | 9,784,740 | +0.51(+3.01%) |
Feb 27, 2019 | 17.31 | 17.33 | 16.77 | 16.91 | 13,694,853 | -0.44(-2.55%) |
Feb 26, 2019 | 17.60 | 17.67 | 17.30 | 17.35 | 6,665,903 | -0.35(-1.97%) |
Feb 25, 2019 | 18.15 | 18.30 | 17.65 | 17.70 | 8,381,717 | -0.35(-1.92%) |
Feb 22, 2019 | 18.63 | 18.65 | 17.57 | 18.04 | 12,163,516 | -0.65(-3.50%) |
Feb 21, 2019 | 19.04 | 19.33 | 18.57 | 18.70 | 12,281,592 | -0.36(-1.87%) |
Feb 20, 2019 | 18.99 | 19.28 | 18.67 | 19.05 | 10,186,482 | +0.16(+0.82%) |
Feb 19, 2019 | 17.73 | 19.07 | 17.70 | 18.90 | 17,479,644 | +0.92(+5.14%) |
Feb 15, 2019 | 17.24 | 18.08 | 16.29 | 17.97 | 55,716,580 | -2.62(-12.73%) |
Feb 14, 2019 | 20.47 | 20.85 | 20.24 | 20.60 | 9,376,704 | -0.04(-0.20%) |
Feb 13, 2019 | 20.34 | 20.87 | 20.34 | 20.64 | 3,962,733 | +0.36(+1.79%) |
Feb 12, 2019 | 20.10 | 20.58 | 19.98 | 20.27 | 6,739,862 | +0.31(+1.54%) |
Feb 11, 2019 | 19.92 | 20.15 | 19.77 | 19.97 | 5,331,062 | +0.06(+0.31%) |
Feb 08, 2019 | 20.13 | 20.48 | 19.48 | 19.90 | 7,451,122 | -0.49(-2.42%) |
Feb 07, 2019 | 20.44 | 20.84 | 20.20 | 20.40 | 4,193,683 | -0.11(-0.56%) |
Feb 06, 2019 | 20.78 | 20.92 | 20.45 | 20.51 | 4,817,978 | -0.37(-1.76%) |
Feb 05, 2019 | 20.85 | 21.27 | 20.77 | 20.88 | 3,418,431 | -0.01(-0.05%) |
Feb 04, 2019 | 20.90 | 20.97 | 20.71 | 20.89 | 4,292,566 | -0.03(-0.17%) |