Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.26 | 20.52 | 19.82 | 20.04 | 4,948,948 | -0.19(-0.94%) |
Mar 28, 2019 | 20.13 | 20.35 | 20.05 | 20.23 | 2,156,430 | +0.09(+0.43%) |
Mar 27, 2019 | 20.15 | 20.56 | 20.12 | 20.14 | 3,993,253 | +0.01(+0.04%) |
Mar 26, 2019 | 19.36 | 20.21 | 18.97 | 20.13 | 6,489,919 | +1.09(+5.73%) |
Mar 25, 2019 | 19.48 | 19.56 | 19.04 | 19.04 | 1,678,002 | -0.47(-2.40%) |
Mar 22, 2019 | 20.11 | 20.23 | 19.47 | 19.51 | 1,991,450 | -0.83(-4.09%) |
Mar 21, 2019 | 19.70 | 20.45 | 19.68 | 20.34 | 1,712,380 | +0.45(+2.26%) |
Mar 20, 2019 | 20.08 | 20.14 | 19.69 | 19.89 | 1,531,584 | -0.22(-1.08%) |
Mar 19, 2019 | 20.68 | 20.78 | 20.00 | 20.11 | 1,328,078 | -0.40(-1.94%) |
Mar 18, 2019 | 20.23 | 20.58 | 19.93 | 20.51 | 1,361,643 | +0.38(+1.89%) |
Mar 15, 2019 | 20.34 | 20.61 | 20.02 | 20.13 | 3,905,417 | -0.11(-0.56%) |
Mar 14, 2019 | 20.65 | 20.74 | 20.21 | 20.24 | 1,402,605 | -0.50(-2.42%) |
Mar 13, 2019 | 20.68 | 20.94 | 20.55 | 20.74 | 2,057,302 | +0.13(+0.63%) |
Mar 12, 2019 | 21.04 | 21.11 | 20.53 | 20.61 | 2,160,557 | -0.37(-1.77%) |
Mar 11, 2019 | 20.92 | 21.18 | 20.59 | 20.98 | 1,857,138 | +0.23(+1.08%) |
Mar 08, 2019 | 20.75 | 20.94 | 20.37 | 20.76 | 1,691,912 | -0.28(-1.32%) |
Mar 07, 2019 | 21.00 | 21.08 | 20.42 | 21.04 | 2,278,213 | -0.03(-0.16%) |
Mar 06, 2019 | 21.00 | 21.55 | 21.00 | 21.07 | 2,249,981 | +0.20(+0.95%) |
Mar 05, 2019 | 21.31 | 21.54 | 20.76 | 20.87 | 3,819,399 | -0.51(-2.39%) |
Mar 04, 2019 | 21.85 | 22.02 | 21.10 | 21.38 | 4,220,719 | -0.28(-1.28%) |
Mar 01, 2019 | 22.53 | 22.67 | 21.52 | 21.66 | 4,605,647 | -0.74(-3.29%) |
Feb 28, 2019 | 22.55 | 22.65 | 22.35 | 22.39 | 3,998,687 | -0.28(-1.22%) |
Feb 27, 2019 | 22.43 | 22.74 | 22.17 | 22.67 | 2,161,849 | +0.11(+0.50%) |
Feb 26, 2019 | 22.74 | 23.04 | 22.54 | 22.56 | 2,106,388 | -0.27(-1.18%) |
Feb 25, 2019 | 22.88 | 23.04 | 22.67 | 22.83 | 1,321,189 | +0.03(+0.11%) |
Feb 22, 2019 | 22.95 | 23.11 | 22.58 | 22.80 | 1,847,339 | +0.03(+0.15%) |
Feb 21, 2019 | 23.49 | 23.66 | 22.68 | 22.77 | 1,961,556 | -0.72(-3.06%) |
Feb 20, 2019 | 22.91 | 23.57 | 22.72 | 23.49 | 2,622,976 | +0.53(+2.30%) |
Feb 19, 2019 | 22.60 | 23.09 | 22.39 | 22.96 | 2,002,055 | +0.11(+0.49%) |
Feb 15, 2019 | 22.35 | 22.85 | 22.26 | 22.85 | 2,583,365 | +0.75(+3.41%) |
Feb 14, 2019 | 22.19 | 22.36 | 21.92 | 22.09 | 2,075,232 | -0.22(-0.97%) |
Feb 13, 2019 | 22.33 | 22.71 | 22.14 | 22.31 | 3,266,438 | +0.18(+0.82%) |
Feb 12, 2019 | 21.76 | 22.32 | 21.68 | 22.13 | 3,370,994 | +0.65(+3.02%) |
Feb 11, 2019 | 21.30 | 21.57 | 21.20 | 21.48 | 2,410,546 | +0.20(+0.94%) |
Feb 08, 2019 | 21.09 | 21.37 | 20.97 | 21.28 | 2,331,172 | +0.03(+0.16%) |
Feb 07, 2019 | 21.65 | 21.90 | 21.01 | 21.24 | 2,888,870 | -0.47(-2.18%) |
Feb 06, 2019 | 22.44 | 22.61 | 21.70 | 21.72 | 3,349,284 | -0.76(-3.36%) |
Feb 05, 2019 | 21.79 | 22.54 | 21.26 | 22.47 | 7,204,916 | +1.80(+8.73%) |
Feb 04, 2019 | 20.75 | 20.96 | 20.50 | 20.67 | 3,055,828 | -0.12(-0.58%) |
Feb 01, 2019 | 20.15 | 20.82 | 20.08 | 20.79 | 2,450,644 | +0.51(+2.50%) |
Jan 31, 2019 | 20.26 | 20.48 | 20.02 | 20.28 | 2,820,108 | -0.42(-2.03%) |
Jan 30, 2019 | 20.19 | 20.95 | 20.04 | 20.70 | 2,953,511 | +0.17(+0.84%) |
Jan 29, 2019 | 20.09 | 20.81 | 20.02 | 20.53 | 2,114,645 | +0.35(+1.75%) |
Jan 28, 2019 | 20.14 | 20.26 | 19.83 | 20.18 | 1,852,137 | -0.21(-1.01%) |
Jan 25, 2019 | 20.08 | 20.43 | 20.07 | 20.38 | 1,266,242 | +0.56(+2.82%) |
Jan 24, 2019 | 19.71 | 19.98 | 19.63 | 19.83 | 1,151,850 | +0.07(+0.35%) |
Jan 23, 2019 | 19.99 | 20.11 | 19.37 | 19.76 | 3,674,742 | -0.09(-0.43%) |
Jan 22, 2019 | 20.09 | 20.12 | 19.46 | 19.84 | 2,489,871 | -0.42(-2.08%) |
Jan 18, 2019 | 19.94 | 20.35 | 19.82 | 20.26 | 1,461,236 | +0.46(+2.30%) |
Jan 17, 2019 | 19.39 | 19.88 | 19.34 | 19.81 | 1,463,229 | +0.27(+1.36%) |
Jan 16, 2019 | 18.86 | 19.89 | 18.86 | 19.54 | 4,318,208 | +0.92(+4.94%) |
Jan 15, 2019 | 18.99 | 19.16 | 18.45 | 18.62 | 1,894,784 | -0.44(-2.30%) |
Jan 14, 2019 | 19.51 | 19.62 | 18.99 | 19.06 | 2,166,518 | -0.60(-3.06%) |
Jan 11, 2019 | 19.52 | 19.89 | 19.45 | 19.66 | 3,741,101 | +0.18(+0.93%) |
Jan 10, 2019 | 18.93 | 19.62 | 18.84 | 19.48 | 2,585,310 | +0.38(+1.98%) |
Jan 09, 2019 | 18.86 | 19.31 | 18.67 | 19.10 | 4,182,502 | +0.43(+2.30%) |
Jan 08, 2019 | 18.64 | 19.22 | 18.50 | 18.67 | 3,041,169 | +0.24(+1.30%) |
Jan 07, 2019 | 18.32 | 18.69 | 17.96 | 18.43 | 3,753,702 | +0.06(+0.33%) |
Jan 04, 2019 | 17.66 | 18.56 | 17.66 | 18.37 | 1,890,923 | +1.11(+6.42%) |
Jan 03, 2019 | 17.64 | 17.73 | 17.17 | 17.27 | 1,722,464 | -0.50(-2.80%) |