Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.01 | 22.65 | 21.94 | 22.10 | 1,145,897 | -0.01(-0.05%) |
Apr 29, 2019 | 21.41 | 22.37 | 21.41 | 22.11 | 2,141,487 | +0.76(+3.56%) |
Apr 26, 2019 | 21.45 | 21.95 | 21.21 | 21.35 | 1,950,000 | +0.09(+0.42%) |
Apr 25, 2019 | 20.55 | 21.85 | 20.55 | 21.26 | 4,727,639 | +1.21(+6.03%) |
Apr 24, 2019 | 20.20 | 20.40 | 19.87 | 20.05 | 1,329,364 | +0.06(+0.30%) |
Apr 23, 2019 | 19.40 | 20.13 | 19.32 | 19.99 | 1,320,448 | +0.67(+3.47%) |
Apr 22, 2019 | 19.07 | 19.50 | 18.95 | 19.32 | 883,392 | +0.10(+0.52%) |
Apr 18, 2019 | 19.39 | 19.64 | 18.88 | 19.22 | 1,350,400 | -0.33(-1.69%) |
Apr 17, 2019 | 19.74 | 19.80 | 18.83 | 19.55 | 1,687,772 | +0.06(+0.31%) |
Apr 16, 2019 | 19.37 | 19.74 | 18.85 | 19.49 | 1,421,981 | +0.11(+0.57%) |
Apr 15, 2019 | 19.25 | 19.63 | 19.05 | 19.38 | 851,861 | +0.04(+0.21%) |
Apr 12, 2019 | 19.76 | 19.88 | 19.18 | 19.34 | 1,415,700 | -0.36(-1.83%) |
Apr 11, 2019 | 19.87 | 20.00 | 19.67 | 19.70 | 670,162 | -0.09(-0.45%) |
Apr 10, 2019 | 19.65 | 20.14 | 19.62 | 19.79 | 852,138 | +0.11(+0.56%) |
Apr 09, 2019 | 20.07 | 20.27 | 19.63 | 19.68 | 719,845 | -0.55(-2.72%) |
Apr 08, 2019 | 20.13 | 20.31 | 19.74 | 20.23 | 907,615 | +0.08(+0.40%) |
Apr 05, 2019 | 20.12 | 20.52 | 20.06 | 20.15 | 1,360,100 | +0.01(+0.05%) |
Apr 04, 2019 | 20.54 | 20.87 | 19.70 | 20.14 | 2,252,250 | -0.44(-2.14%) |
Apr 03, 2019 | 20.40 | 20.95 | 20.22 | 20.58 | 2,029,058 | +0.33(+1.63%) |
Apr 02, 2019 | 19.73 | 20.31 | 19.60 | 20.25 | 1,878,443 | +0.57(+2.90%) |
Apr 01, 2019 | 20.20 | 20.30 | 19.57 | 19.68 | 2,698,228 | -0.35(-1.75%) |
Mar 29, 2019 | 19.76 | 20.13 | 19.38 | 20.03 | 2,547,600 | +0.52(+2.67%) |
Mar 28, 2019 | 19.22 | 20.03 | 18.87 | 19.51 | 2,057,507 | +0.31(+1.61%) |
Mar 27, 2019 | 19.23 | 19.34 | 18.13 | 19.20 | 4,557,875 | -0.28(-1.44%) |
Mar 26, 2019 | 20.04 | 20.25 | 19.13 | 19.48 | 5,067,752 | -0.91(-4.46%) |
Mar 25, 2019 | 20.75 | 20.82 | 19.51 | 20.39 | 3,654,817 | -0.52(-2.49%) |
Mar 22, 2019 | 22.28 | 23.97 | 20.28 | 20.91 | 10,602,300 | -3.42(-14.06%) |
Mar 21, 2019 | 23.82 | 24.43 | 23.68 | 24.33 | 5,008,103 | +0.59(+2.49%) |
Mar 20, 2019 | 23.83 | 24.23 | 23.40 | 23.74 | 1,829,884 | +0.31(+1.32%) |
Mar 19, 2019 | 24.00 | 24.41 | 23.31 | 23.43 | 2,484,611 | +0.37(+1.60%) |
Mar 18, 2019 | 23.64 | 23.74 | 22.77 | 23.06 | 1,050,145 | -0.35(-1.50%) |
Mar 15, 2019 | 23.55 | 23.85 | 23.09 | 23.41 | 1,293,000 | -0.09(-0.38%) |
Mar 14, 2019 | 23.58 | 24.00 | 23.28 | 23.50 | 1,010,843 | -0.13(-0.55%) |
Mar 13, 2019 | 23.58 | 24.22 | 23.45 | 23.63 | 1,479,676 | +0.11(+0.47%) |
Mar 12, 2019 | 23.65 | 24.05 | 23.40 | 23.52 | 1,250,559 | -0.03(-0.13%) |
Mar 11, 2019 | 23.10 | 24.17 | 23.10 | 23.55 | 1,540,636 | +0.51(+2.21%) |
Mar 08, 2019 | 22.65 | 23.45 | 22.36 | 23.04 | 1,086,700 | +0.06(+0.26%) |
Mar 07, 2019 | 22.40 | 23.60 | 22.31 | 22.98 | 1,127,988 | +0.58(+2.59%) |
Mar 06, 2019 | 22.33 | 23.30 | 22.25 | 22.40 | 957,388 | -0.10(-0.44%) |
Mar 05, 2019 | 22.71 | 22.80 | 22.04 | 22.50 | 2,153,513 | -0.31(-1.36%) |
Mar 04, 2019 | 23.70 | 23.72 | 21.63 | 22.81 | 1,804,698 | -0.60(-2.56%) |
Mar 01, 2019 | 24.09 | 24.20 | 23.36 | 23.41 | 1,813,000 | -0.35(-1.47%) |
Feb 28, 2019 | 24.44 | 24.54 | 23.75 | 23.76 | 916,264 | -0.79(-3.22%) |
Feb 27, 2019 | 23.66 | 24.65 | 23.27 | 24.55 | 1,258,371 | +0.91(+3.85%) |
Feb 26, 2019 | 24.28 | 24.48 | 23.51 | 23.64 | 1,185,716 | -0.60(-2.48%) |
Feb 25, 2019 | 24.28 | 24.47 | 23.65 | 24.24 | 1,641,259 | +0.27(+1.13%) |
Feb 22, 2019 | 23.69 | 24.07 | 23.52 | 23.97 | 1,741,100 | +0.66(+2.83%) |
Feb 21, 2019 | 23.14 | 23.45 | 22.39 | 23.31 | 830,365 | +0.13(+0.56%) |
Feb 20, 2019 | 23.25 | 23.70 | 23.04 | 23.18 | 1,623,648 | -0.04(-0.17%) |
Feb 19, 2019 | 22.54 | 23.50 | 22.32 | 23.22 | 1,429,970 | +0.72(+3.20%) |
Feb 15, 2019 | 22.60 | 23.02 | 22.41 | 22.50 | 1,324,600 | -0.01(-0.04%) |
Feb 14, 2019 | 21.00 | 22.84 | 21.00 | 22.51 | 2,646,942 | +1.33(+6.28%) |
Feb 13, 2019 | 20.83 | 21.47 | 20.82 | 21.18 | 1,043,332 | +0.50(+2.42%) |
Feb 12, 2019 | 20.54 | 20.90 | 20.40 | 20.68 | 663,912 | +0.41(+2.02%) |
Feb 11, 2019 | 21.46 | 21.46 | 20.08 | 20.27 | 1,199,378 | -1.03(-4.84%) |
Feb 08, 2019 | 20.60 | 21.49 | 20.58 | 21.30 | 934,000 | +0.48(+2.31%) |
Feb 07, 2019 | 20.39 | 20.98 | 19.80 | 20.82 | 1,321,156 | +0.29(+1.41%) |
Feb 06, 2019 | 21.39 | 21.51 | 20.29 | 20.53 | 1,142,987 | -0.86(-4.02%) |
Feb 05, 2019 | 21.50 | 21.72 | 21.02 | 21.39 | 1,307,029 | +0.00(+0.00%) |
Feb 04, 2019 | 20.98 | 21.85 | 20.98 | 21.39 | 536,422 | +0.23(+1.09%) |