Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.76 | 19.80 | 19.30 | 19.30 | 10,178,359 | -0.45(-2.28%) |
Apr 29, 2019 | 20.00 | 20.08 | 19.68 | 19.75 | 5,720,864 | -0.14(-0.70%) |
Apr 26, 2019 | 19.56 | 19.92 | 19.33 | 19.89 | 7,502,191 | +0.11(+0.54%) |
Apr 25, 2019 | 20.48 | 20.50 | 19.73 | 19.79 | 11,202,662 | -0.75(-3.67%) |
Apr 24, 2019 | 20.13 | 21.12 | 19.84 | 20.54 | 14,733,646 | +0.33(+1.62%) |
Apr 23, 2019 | 20.07 | 20.31 | 19.76 | 20.21 | 10,092,554 | +0.26(+1.32%) |
Apr 22, 2019 | 20.56 | 20.60 | 19.78 | 19.95 | 12,365,518 | -0.61(-2.99%) |
Apr 18, 2019 | 20.50 | 20.65 | 20.29 | 20.56 | 5,934,381 | +0.10(+0.48%) |
Apr 17, 2019 | 20.26 | 20.82 | 20.22 | 20.47 | 7,278,890 | +0.25(+1.26%) |
Apr 16, 2019 | 20.20 | 20.31 | 20.07 | 20.21 | 7,058,082 | +0.05(+0.24%) |
Apr 15, 2019 | 19.94 | 20.40 | 19.74 | 20.16 | 8,412,484 | +0.25(+1.28%) |
Apr 12, 2019 | 20.10 | 20.40 | 19.88 | 19.91 | 7,484,629 | -0.03(-0.16%) |
Apr 11, 2019 | 20.37 | 20.51 | 19.92 | 19.94 | 12,142,142 | -0.36(-1.78%) |
Apr 10, 2019 | 20.75 | 20.98 | 20.20 | 20.30 | 8,821,470 | -0.25(-1.24%) |
Apr 09, 2019 | 20.91 | 21.01 | 20.51 | 20.56 | 8,531,124 | -0.48(-2.30%) |
Apr 08, 2019 | 20.89 | 21.30 | 20.88 | 21.04 | 8,912,771 | +0.14(+0.67%) |
Apr 05, 2019 | 21.32 | 21.59 | 20.83 | 20.90 | 14,170,291 | -0.41(-1.92%) |
Apr 04, 2019 | 20.22 | 21.34 | 20.16 | 21.31 | 17,330,334 | +1.13(+5.61%) |
Apr 03, 2019 | 20.42 | 20.48 | 20.06 | 20.18 | 8,072,725 | -0.05(-0.24%) |
Apr 02, 2019 | 20.13 | 20.29 | 19.88 | 20.23 | 8,035,110 | +0.16(+0.82%) |
Apr 01, 2019 | 19.82 | 20.20 | 19.73 | 20.06 | 8,502,804 | +0.36(+1.83%) |
Mar 29, 2019 | 19.99 | 20.07 | 19.58 | 19.70 | 8,351,406 | -0.13(-0.66%) |
Mar 28, 2019 | 20.11 | 20.24 | 19.83 | 19.83 | 11,216,313 | -0.11(-0.58%) |
Mar 27, 2019 | 19.60 | 20.07 | 19.54 | 19.95 | 8,468,590 | +0.33(+1.67%) |
Mar 26, 2019 | 19.74 | 20.08 | 19.42 | 19.62 | 9,416,441 | +0.06(+0.29%) |
Mar 25, 2019 | 19.15 | 19.83 | 19.01 | 19.56 | 10,673,349 | +0.45(+2.36%) |
Mar 22, 2019 | 19.67 | 19.69 | 19.07 | 19.11 | 8,082,482 | -0.59(-3.00%) |
Mar 21, 2019 | 19.42 | 19.74 | 19.24 | 19.70 | 6,539,505 | +0.33(+1.69%) |
Mar 20, 2019 | 19.59 | 19.74 | 19.19 | 19.38 | 8,657,698 | -0.26(-1.34%) |
Mar 19, 2019 | 19.64 | 19.89 | 19.43 | 19.64 | 11,682,909 | +0.05(+0.25%) |
Mar 18, 2019 | 19.47 | 19.62 | 19.30 | 19.59 | 7,523,682 | +0.15(+0.76%) |
Mar 15, 2019 | 19.42 | 19.47 | 19.10 | 19.44 | 13,360,103 | +0.07(+0.34%) |
Mar 14, 2019 | 19.33 | 19.60 | 19.16 | 19.38 | 7,361,635 | -0.01(-0.05%) |
Mar 13, 2019 | 19.17 | 19.73 | 19.05 | 19.39 | 11,679,478 | +0.16(+0.84%) |
Mar 12, 2019 | 19.12 | 19.30 | 18.86 | 19.22 | 10,346,232 | +0.20(+1.06%) |
Mar 11, 2019 | 18.64 | 19.11 | 18.63 | 19.02 | 9,948,683 | +0.39(+2.08%) |
Mar 08, 2019 | 18.67 | 18.72 | 18.34 | 18.63 | 10,697,509 | -0.17(-0.90%) |
Mar 07, 2019 | 19.38 | 19.40 | 18.73 | 18.80 | 13,062,949 | -0.60(-3.08%) |
Mar 06, 2019 | 19.67 | 19.88 | 19.39 | 19.40 | 8,824,709 | -0.27(-1.35%) |
Mar 05, 2019 | 19.81 | 19.95 | 19.60 | 19.67 | 13,766,094 | +0.01(+0.04%) |
Mar 04, 2019 | 19.85 | 20.07 | 19.63 | 19.66 | 10,251,001 | -0.10(-0.53%) |
Mar 01, 2019 | 20.24 | 20.32 | 19.74 | 19.76 | 13,908,967 | -0.24(-1.21%) |
Feb 28, 2019 | 20.44 | 20.44 | 19.78 | 20.01 | 16,475,935 | -0.43(-2.09%) |
Feb 27, 2019 | 19.85 | 20.64 | 19.76 | 20.43 | 18,379,090 | +0.48(+2.43%) |
Feb 26, 2019 | 19.77 | 20.66 | 19.53 | 19.95 | 35,093,348 | +0.29(+1.48%) |
Feb 25, 2019 | 19.58 | 20.09 | 19.56 | 19.66 | 16,724,468 | +0.24(+1.25%) |
Feb 22, 2019 | 19.62 | 19.67 | 19.33 | 19.42 | 16,749,195 | -0.31(-1.59%) |
Feb 21, 2019 | 20.28 | 20.43 | 19.64 | 19.73 | 9,823,275 | -0.46(-2.28%) |
Feb 20, 2019 | 20.33 | 20.48 | 20.08 | 20.19 | 7,702,916 | -0.25(-1.22%) |
Feb 19, 2019 | 20.12 | 20.54 | 19.92 | 20.44 | 11,717,722 | +0.36(+1.81%) |
Feb 15, 2019 | 20.46 | 20.46 | 20.06 | 20.08 | 9,340,216 | -0.21(-1.03%) |
Feb 14, 2019 | 20.19 | 20.56 | 19.83 | 20.29 | 9,363,222 | -0.08(-0.40%) |
Feb 13, 2019 | 20.14 | 20.39 | 19.76 | 20.37 | 13,943,894 | +0.36(+1.82%) |
Feb 12, 2019 | 20.18 | 20.35 | 19.92 | 20.01 | 15,779,185 | -0.18(-0.88%) |
Feb 11, 2019 | 20.30 | 20.47 | 19.99 | 20.18 | 9,369,406 | -0.10(-0.52%) |
Feb 08, 2019 | 20.60 | 20.62 | 20.22 | 20.29 | 5,441,809 | -0.42(-2.03%) |
Feb 07, 2019 | 20.50 | 20.92 | 20.38 | 20.71 | 9,209,785 | +0.23(+1.14%) |
Feb 06, 2019 | 20.63 | 20.89 | 20.36 | 20.47 | 8,384,815 | -0.48(-2.27%) |
Feb 05, 2019 | 20.95 | 21.16 | 20.79 | 20.95 | 10,956,283 | +0.07(+0.35%) |
Feb 04, 2019 | 20.77 | 21.06 | 20.56 | 20.88 | 6,334,830 | +0.11(+0.54%) |