Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.00 | 23.21 | 22.83 | 23.11 | 5,846,328 | +0.19(+0.82%) |
Apr 29, 2019 | 22.52 | 23.00 | 22.50 | 22.92 | 7,022,333 | +0.51(+2.28%) |
Apr 26, 2019 | 22.50 | 22.68 | 22.19 | 22.41 | 11,414,476 | -0.69(-2.99%) |
Apr 25, 2019 | 22.92 | 23.20 | 22.89 | 23.10 | 5,917,067 | +0.18(+0.78%) |
Apr 24, 2019 | 22.74 | 23.01 | 22.61 | 22.92 | 5,916,030 | +0.31(+1.39%) |
Apr 23, 2019 | 22.84 | 22.87 | 22.48 | 22.61 | 6,412,029 | -0.25(-1.10%) |
Apr 22, 2019 | 23.02 | 23.09 | 22.60 | 22.86 | 5,614,180 | -0.25(-1.09%) |
Apr 18, 2019 | 22.86 | 23.19 | 22.86 | 23.11 | 5,366,420 | +0.22(+0.94%) |
Apr 17, 2019 | 23.09 | 23.26 | 22.79 | 22.90 | 6,333,591 | -0.03(-0.12%) |
Apr 16, 2019 | 22.92 | 23.01 | 22.81 | 22.92 | 4,939,877 | +0.09(+0.39%) |
Apr 15, 2019 | 22.97 | 23.02 | 22.76 | 22.83 | 5,146,119 | -0.18(-0.78%) |
Apr 12, 2019 | 23.10 | 23.28 | 22.87 | 23.01 | 11,622,167 | -0.06(-0.27%) |
Apr 11, 2019 | 22.48 | 23.19 | 22.46 | 23.08 | 20,534,800 | +0.68(+3.04%) |
Apr 10, 2019 | 21.53 | 22.42 | 21.50 | 22.40 | 15,857,988 | +0.93(+4.34%) |
Apr 09, 2019 | 21.33 | 21.54 | 21.27 | 21.46 | 6,640,454 | +0.07(+0.34%) |
Apr 08, 2019 | 21.42 | 21.63 | 21.28 | 21.39 | 5,271,465 | -0.04(-0.17%) |
Apr 05, 2019 | 21.27 | 21.66 | 21.18 | 21.43 | 5,980,907 | +0.20(+0.93%) |
Apr 04, 2019 | 21.18 | 21.36 | 21.09 | 21.23 | 9,161,535 | -0.11(-0.50%) |
Apr 03, 2019 | 21.36 | 21.47 | 21.18 | 21.34 | 11,922,482 | +0.04(+0.17%) |
Apr 02, 2019 | 21.79 | 21.85 | 21.26 | 21.30 | 11,472,196 | -0.65(-2.94%) |
Apr 01, 2019 | 22.17 | 22.31 | 21.77 | 21.95 | 11,844,946 | -0.11(-0.49%) |
Mar 29, 2019 | 22.00 | 22.14 | 21.82 | 22.05 | 7,912,711 | +0.14(+0.65%) |
Mar 28, 2019 | 21.80 | 22.03 | 21.72 | 21.91 | 7,332,636 | +0.15(+0.70%) |
Mar 27, 2019 | 21.88 | 21.92 | 21.60 | 21.76 | 8,554,874 | -0.18(-0.82%) |
Mar 26, 2019 | 21.72 | 21.96 | 21.69 | 21.94 | 5,259,870 | +0.29(+1.33%) |
Mar 25, 2019 | 21.79 | 21.86 | 21.55 | 21.65 | 6,373,840 | -0.17(-0.78%) |
Mar 22, 2019 | 21.85 | 22.11 | 21.65 | 21.82 | 7,155,561 | +0.02(+0.08%) |
Mar 21, 2019 | 21.38 | 21.84 | 21.09 | 21.80 | 6,533,312 | +0.30(+1.38%) |
Mar 20, 2019 | 21.75 | 21.77 | 21.44 | 21.51 | 7,912,350 | -0.30(-1.40%) |
Mar 19, 2019 | 22.04 | 22.10 | 21.75 | 21.81 | 11,508,749 | -0.20(-0.90%) |
Mar 18, 2019 | 21.77 | 22.06 | 21.70 | 22.01 | 8,062,299 | +0.17(+0.78%) |
Mar 15, 2019 | 22.14 | 22.24 | 21.68 | 21.84 | 14,401,806 | -0.35(-1.58%) |
Mar 14, 2019 | 22.23 | 22.40 | 22.10 | 22.19 | 9,719,952 | +0.02(+0.08%) |
Mar 13, 2019 | 22.02 | 22.39 | 21.97 | 22.17 | 9,108,458 | +0.22(+1.02%) |
Mar 12, 2019 | 22.21 | 22.24 | 21.49 | 21.95 | 17,228,756 | -0.17(-0.77%) |
Mar 11, 2019 | 22.01 | 22.14 | 21.73 | 22.12 | 17,525,610 | +0.18(+0.82%) |
Mar 08, 2019 | 22.96 | 23.02 | 21.82 | 21.94 | 21,993,722 | -1.02(-4.45%) |
Mar 07, 2019 | 22.37 | 23.42 | 21.92 | 22.96 | 50,666,488 | -2.54(-9.95%) |
Mar 06, 2019 | 25.91 | 26.07 | 25.41 | 25.50 | 13,136,511 | -0.43(-1.66%) |
Mar 05, 2019 | 25.69 | 26.01 | 25.59 | 25.93 | 9,530,481 | +0.25(+0.98%) |
Mar 04, 2019 | 25.19 | 25.77 | 25.17 | 25.68 | 8,858,724 | +0.56(+2.21%) |
Mar 01, 2019 | 26.40 | 26.81 | 24.60 | 25.12 | 21,231,886 | -1.17(-4.47%) |
Feb 28, 2019 | 26.65 | 26.87 | 26.03 | 26.29 | 11,361,520 | -0.42(-1.58%) |
Feb 27, 2019 | 25.95 | 26.73 | 25.88 | 26.72 | 11,776,382 | +0.79(+3.04%) |
Feb 26, 2019 | 25.94 | 26.03 | 25.69 | 25.93 | 5,651,528 | +0.06(+0.24%) |
Feb 25, 2019 | 25.69 | 26.03 | 25.61 | 25.86 | 6,064,597 | +0.30(+1.16%) |
Feb 22, 2019 | 25.52 | 25.71 | 25.36 | 25.57 | 6,130,374 | -0.05(-0.21%) |
Feb 21, 2019 | 25.77 | 26.01 | 25.53 | 25.62 | 5,550,577 | -0.15(-0.59%) |
Feb 20, 2019 | 26.38 | 26.39 | 25.48 | 25.77 | 9,492,517 | -0.72(-2.71%) |
Feb 19, 2019 | 26.53 | 26.64 | 26.45 | 26.49 | 4,103,850 | +0.04(+0.17%) |
Feb 15, 2019 | 26.18 | 26.46 | 26.11 | 26.45 | 5,642,933 | +0.48(+1.86%) |
Feb 14, 2019 | 25.76 | 26.40 | 25.72 | 25.96 | 8,123,026 | +0.13(+0.49%) |
Feb 13, 2019 | 25.75 | 25.94 | 25.66 | 25.84 | 7,322,913 | +0.34(+1.33%) |
Feb 12, 2019 | 24.87 | 25.69 | 24.81 | 25.50 | 9,470,671 | +0.92(+3.74%) |
Feb 11, 2019 | 24.78 | 24.81 | 24.55 | 24.58 | 5,673,390 | -0.25(-1.01%) |
Feb 08, 2019 | 25.10 | 25.20 | 24.64 | 24.83 | 4,944,824 | -0.31(-1.24%) |
Feb 07, 2019 | 25.17 | 25.20 | 25.01 | 25.14 | 4,579,762 | -0.10(-0.39%) |
Feb 06, 2019 | 25.28 | 25.39 | 25.00 | 25.24 | 5,290,726 | -0.01(-0.04%) |
Feb 05, 2019 | 25.03 | 25.36 | 24.95 | 25.25 | 7,367,098 | +0.16(+0.64%) |
Feb 04, 2019 | 25.04 | 25.09 | 24.85 | 25.09 | 4,478,928 | +0.04(+0.18%) |