Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.52 | 25.90 | 25.45 | 25.81 | 4,568,588 | +0.35(+1.38%) |
Apr 29, 2019 | 25.83 | 25.91 | 25.36 | 25.46 | 5,886,347 | -0.35(-1.36%) |
Apr 26, 2019 | 25.84 | 25.96 | 25.63 | 25.81 | 6,523,428 | +0.03(+0.13%) |
Apr 25, 2019 | 25.91 | 26.07 | 25.63 | 25.78 | 6,151,202 | -0.27(-1.05%) |
Apr 24, 2019 | 25.74 | 26.06 | 25.70 | 26.05 | 7,022,838 | +0.32(+1.26%) |
Apr 23, 2019 | 25.39 | 25.83 | 25.39 | 25.73 | 5,225,731 | +0.01(+0.03%) |
Apr 22, 2019 | 25.45 | 25.73 | 25.34 | 25.72 | 4,617,599 | +0.30(+1.18%) |
Apr 18, 2019 | 25.05 | 25.49 | 25.00 | 25.42 | 4,945,909 | +0.33(+1.33%) |
Apr 17, 2019 | 25.19 | 25.19 | 24.79 | 25.09 | 5,558,226 | +0.03(+0.10%) |
Apr 16, 2019 | 25.12 | 25.35 | 24.87 | 25.06 | 4,121,922 | +0.01(+0.03%) |
Apr 15, 2019 | 24.79 | 25.11 | 24.73 | 25.05 | 4,179,234 | +0.27(+1.11%) |
Apr 12, 2019 | 24.76 | 25.00 | 24.68 | 24.78 | 8,701,866 | -0.02(-0.10%) |
Apr 11, 2019 | 24.99 | 25.24 | 24.57 | 24.80 | 8,035,521 | +0.32(+1.33%) |
Apr 10, 2019 | 22.95 | 24.73 | 22.69 | 24.48 | 18,188,732 | +1.54(+6.72%) |
Apr 09, 2019 | 23.50 | 23.69 | 22.87 | 22.94 | 8,723,602 | -0.63(-2.69%) |
Apr 08, 2019 | 23.52 | 23.73 | 23.46 | 23.57 | 6,556,594 | +0.01(+0.04%) |
Apr 05, 2019 | 23.16 | 23.57 | 23.13 | 23.56 | 5,399,630 | +0.42(+1.80%) |
Apr 04, 2019 | 22.97 | 23.27 | 22.92 | 23.15 | 5,934,302 | +0.27(+1.16%) |
Apr 03, 2019 | 22.65 | 22.98 | 22.65 | 22.88 | 6,943,291 | +0.07(+0.29%) |
Apr 02, 2019 | 23.05 | 23.07 | 22.80 | 22.81 | 5,779,557 | -0.20(-0.87%) |
Apr 01, 2019 | 23.06 | 23.19 | 22.87 | 23.01 | 6,170,277 | -0.09(-0.40%) |
Mar 29, 2019 | 23.03 | 23.21 | 22.89 | 23.10 | 5,307,181 | +0.00(+0.00%) |
Mar 28, 2019 | 22.61 | 23.18 | 22.59 | 23.10 | 7,816,630 | +0.52(+2.29%) |
Mar 27, 2019 | 22.58 | 22.85 | 22.54 | 22.59 | 6,744,136 | +0.00(+0.00%) |
Mar 26, 2019 | 22.79 | 23.08 | 22.48 | 22.59 | 9,575,702 | -0.20(-0.88%) |
Mar 25, 2019 | 22.05 | 23.10 | 21.95 | 22.79 | 16,550,474 | +0.76(+3.44%) |
Mar 22, 2019 | 21.61 | 22.50 | 21.44 | 22.03 | 20,161,118 | +0.52(+2.44%) |
Mar 21, 2019 | 20.45 | 21.80 | 20.20 | 21.51 | 34,149,328 | +2.43(+12.75%) |
Mar 20, 2019 | 19.00 | 19.19 | 18.79 | 19.07 | 14,022,993 | +0.07(+0.39%) |
Mar 19, 2019 | 19.21 | 19.36 | 18.85 | 19.00 | 10,135,123 | -0.22(-1.13%) |
Mar 18, 2019 | 19.25 | 19.51 | 19.18 | 19.21 | 7,282,344 | -0.02(-0.09%) |
Mar 15, 2019 | 19.22 | 19.41 | 19.08 | 19.23 | 11,751,007 | +0.00(+0.00%) |
Mar 14, 2019 | 19.26 | 19.43 | 19.03 | 19.23 | 9,652,342 | +0.04(+0.22%) |
Mar 13, 2019 | 19.02 | 19.32 | 18.91 | 19.19 | 6,410,063 | +0.21(+1.10%) |
Mar 12, 2019 | 19.15 | 19.22 | 18.89 | 18.98 | 6,797,587 | -0.09(-0.48%) |
Mar 11, 2019 | 18.66 | 19.13 | 18.53 | 19.07 | 8,922,985 | +0.36(+1.91%) |
Mar 08, 2019 | 18.57 | 18.74 | 18.47 | 18.71 | 6,372,027 | +0.08(+0.45%) |
Mar 07, 2019 | 18.89 | 18.91 | 18.45 | 18.63 | 12,297,088 | -0.43(-2.27%) |
Mar 06, 2019 | 19.16 | 19.17 | 18.87 | 19.06 | 7,386,635 | +0.02(+0.09%) |
Mar 05, 2019 | 19.19 | 19.21 | 18.86 | 19.05 | 12,261,216 | -0.25(-1.29%) |
Mar 04, 2019 | 19.37 | 19.56 | 18.96 | 19.30 | 6,606,482 | -0.07(-0.39%) |
Mar 01, 2019 | 19.51 | 19.56 | 19.09 | 19.37 | 6,935,607 | -0.09(-0.47%) |
Feb 28, 2019 | 19.32 | 19.52 | 19.11 | 19.46 | 7,294,110 | +0.23(+1.21%) |
Feb 27, 2019 | 19.45 | 19.55 | 19.07 | 19.23 | 8,419,427 | -0.22(-1.16%) |
Feb 26, 2019 | 19.50 | 19.80 | 19.27 | 19.46 | 8,017,062 | +0.04(+0.21%) |
Feb 25, 2019 | 19.54 | 19.65 | 19.30 | 19.41 | 9,270,924 | -0.06(-0.30%) |
Feb 22, 2019 | 19.57 | 19.79 | 19.09 | 19.47 | 13,569,494 | -0.57(-2.87%) |
Feb 21, 2019 | 20.01 | 20.25 | 19.87 | 20.05 | 7,113,427 | +0.03(+0.17%) |
Feb 20, 2019 | 19.96 | 20.32 | 19.76 | 20.01 | 8,556,022 | +0.02(+0.08%) |
Feb 19, 2019 | 20.31 | 20.38 | 19.87 | 20.00 | 8,293,718 | -0.41(-2.00%) |
Feb 15, 2019 | 19.96 | 20.46 | 19.93 | 20.41 | 13,066,186 | +0.65(+3.29%) |
Feb 14, 2019 | 19.55 | 19.94 | 19.48 | 19.76 | 14,130,298 | +0.14(+0.72%) |
Feb 13, 2019 | 19.81 | 19.87 | 19.55 | 19.61 | 11,883,916 | -0.15(-0.76%) |
Feb 12, 2019 | 19.05 | 19.91 | 19.05 | 19.76 | 20,224,092 | +0.77(+4.03%) |
Feb 11, 2019 | 18.52 | 19.06 | 18.50 | 19.00 | 15,497,798 | +0.52(+2.79%) |
Feb 08, 2019 | 18.52 | 18.52 | 18.11 | 18.48 | 9,413,124 | -0.02(-0.14%) |
Feb 07, 2019 | 18.07 | 18.52 | 17.91 | 18.51 | 9,104,753 | +0.25(+1.37%) |
Feb 06, 2019 | 18.42 | 18.45 | 18.21 | 18.26 | 11,343,318 | -0.14(-0.77%) |
Feb 05, 2019 | 18.05 | 18.51 | 18.04 | 18.40 | 12,812,644 | +0.35(+1.94%) |
Feb 04, 2019 | 17.90 | 18.09 | 17.71 | 18.05 | 7,683,346 | +0.22(+1.26%) |