Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.80 | 24.97 | 24.55 | 24.78 | 1,445,130 | +0.26(+1.07%) |
Mar 28, 2019 | 24.20 | 24.58 | 24.12 | 24.51 | 3,654,795 | -0.14(-0.57%) |
Mar 27, 2019 | 24.68 | 24.80 | 24.37 | 24.65 | 2,536,664 | -0.21(-0.85%) |
Mar 26, 2019 | 25.25 | 25.46 | 24.74 | 24.86 | 3,829,961 | -0.54(-2.14%) |
Mar 25, 2019 | 25.31 | 25.54 | 25.14 | 25.41 | 3,512,107 | -0.20(-0.79%) |
Mar 22, 2019 | 25.99 | 26.26 | 25.46 | 25.61 | 8,628,939 | +0.39(+1.56%) |
Mar 21, 2019 | 25.00 | 25.24 | 24.97 | 25.21 | 2,145,109 | +0.18(+0.70%) |
Mar 20, 2019 | 24.75 | 25.07 | 24.45 | 25.04 | 1,887,142 | +0.44(+1.78%) |
Mar 19, 2019 | 24.95 | 25.07 | 24.50 | 24.60 | 1,288,978 | -0.03(-0.11%) |
Mar 18, 2019 | 24.36 | 24.64 | 24.36 | 24.63 | 1,447,712 | +0.28(+1.15%) |
Mar 15, 2019 | 24.56 | 24.67 | 24.30 | 24.35 | 1,216,628 | -0.09(-0.36%) |
Mar 14, 2019 | 24.41 | 24.71 | 24.38 | 24.43 | 4,212,852 | -0.08(-0.32%) |
Mar 13, 2019 | 24.06 | 24.69 | 24.04 | 24.51 | 3,877,046 | +0.74(+3.10%) |
Mar 12, 2019 | 23.43 | 23.81 | 23.43 | 23.78 | 1,585,539 | +0.38(+1.61%) |
Mar 11, 2019 | 22.78 | 23.40 | 22.72 | 23.40 | 1,307,565 | +0.88(+3.89%) |
Mar 08, 2019 | 22.38 | 22.59 | 22.27 | 22.52 | 1,785,034 | -0.32(-1.38%) |
Mar 07, 2019 | 23.06 | 23.12 | 22.70 | 22.84 | 3,078,798 | -0.40(-1.74%) |
Mar 06, 2019 | 23.67 | 23.67 | 23.10 | 23.24 | 3,638,898 | -0.01(-0.04%) |
Mar 05, 2019 | 23.35 | 23.37 | 23.10 | 23.25 | 3,900,488 | -0.12(-0.53%) |
Mar 04, 2019 | 23.28 | 23.43 | 23.03 | 23.37 | 4,503,302 | -0.04(-0.15%) |
Mar 01, 2019 | 23.55 | 23.65 | 23.07 | 23.41 | 4,024,679 | +0.12(+0.53%) |
Feb 28, 2019 | 23.63 | 23.64 | 23.23 | 23.28 | 3,049,461 | -0.47(-1.99%) |
Feb 27, 2019 | 23.55 | 23.86 | 23.48 | 23.76 | 4,577,297 | +0.07(+0.30%) |
Feb 26, 2019 | 23.92 | 23.99 | 23.69 | 23.69 | 3,059,752 | -0.32(-1.32%) |
Feb 25, 2019 | 24.00 | 24.12 | 23.92 | 24.00 | 1,285,822 | +0.11(+0.44%) |
Feb 22, 2019 | 24.24 | 24.32 | 23.85 | 23.90 | 2,534,167 | -0.37(-1.52%) |
Feb 21, 2019 | 23.53 | 24.37 | 23.50 | 24.27 | 4,412,064 | +0.25(+1.02%) |
Feb 20, 2019 | 23.78 | 24.36 | 23.68 | 24.02 | 3,399,891 | +0.43(+1.82%) |
Feb 19, 2019 | 23.36 | 23.86 | 23.34 | 23.59 | 1,652,388 | +0.08(+0.34%) |
Feb 15, 2019 | 23.29 | 23.61 | 23.25 | 23.51 | 6,070,028 | +0.53(+2.33%) |
Feb 14, 2019 | 22.57 | 23.18 | 22.55 | 22.98 | 3,633,992 | +0.25(+1.12%) |
Feb 13, 2019 | 22.75 | 22.94 | 22.63 | 22.72 | 2,457,252 | +0.48(+2.17%) |
Feb 12, 2019 | 22.08 | 22.34 | 22.05 | 22.24 | 1,604,135 | +0.38(+1.72%) |
Feb 11, 2019 | 21.51 | 21.94 | 21.50 | 21.86 | 2,619,398 | +0.32(+1.47%) |
Feb 08, 2019 | 21.47 | 21.59 | 21.17 | 21.55 | 2,807,366 | -0.23(-1.05%) |
Feb 07, 2019 | 22.18 | 22.32 | 21.69 | 21.78 | 4,002,961 | -0.65(-2.89%) |
Feb 06, 2019 | 22.21 | 22.49 | 22.21 | 22.43 | 2,773,772 | -0.01(-0.04%) |
Feb 05, 2019 | 22.22 | 22.44 | 22.20 | 22.43 | 1,940,021 | +0.18(+0.83%) |
Feb 04, 2019 | 21.93 | 22.28 | 21.91 | 22.25 | 1,904,665 | +0.29(+1.32%) |
Feb 01, 2019 | 21.71 | 22.07 | 21.68 | 21.96 | 1,902,934 | +0.06(+0.28%) |
Jan 31, 2019 | 22.01 | 22.03 | 21.75 | 21.90 | 2,099,771 | +0.04(+0.16%) |
Jan 30, 2019 | 21.74 | 22.00 | 21.64 | 21.86 | 2,219,468 | +0.23(+1.05%) |
Jan 29, 2019 | 21.79 | 21.86 | 21.58 | 21.64 | 1,520,599 | +0.10(+0.45%) |
Jan 28, 2019 | 21.77 | 21.78 | 21.33 | 21.54 | 2,352,365 | -0.41(-1.88%) |
Jan 25, 2019 | 21.93 | 22.06 | 21.66 | 21.95 | 4,108,714 | +0.88(+4.16%) |
Jan 24, 2019 | 20.72 | 21.33 | 20.72 | 21.07 | 2,356,484 | +0.27(+1.31%) |
Jan 23, 2019 | 21.09 | 21.11 | 20.75 | 20.80 | 3,441,271 | +0.09(+0.42%) |
Jan 22, 2019 | 20.78 | 20.91 | 20.63 | 20.72 | 2,050,456 | -0.60(-2.80%) |
Jan 18, 2019 | 21.12 | 21.34 | 20.95 | 21.31 | 3,514,881 | +0.53(+2.57%) |
Jan 17, 2019 | 20.38 | 20.86 | 20.32 | 20.78 | 1,611,538 | +0.23(+1.11%) |
Jan 16, 2019 | 20.32 | 20.65 | 20.27 | 20.55 | 2,491,815 | +0.12(+0.60%) |
Jan 15, 2019 | 20.62 | 20.76 | 20.30 | 20.43 | 2,014,852 | -0.19(-0.94%) |
Jan 14, 2019 | 20.43 | 20.80 | 20.42 | 20.62 | 2,334,847 | -0.20(-0.97%) |
Jan 11, 2019 | 20.63 | 20.86 | 20.56 | 20.82 | 2,155,838 | -0.18(-0.84%) |
Jan 10, 2019 | 20.88 | 21.01 | 20.72 | 21.00 | 1,996,097 | +0.08(+0.38%) |
Jan 09, 2019 | 20.86 | 21.05 | 20.71 | 20.92 | 4,166,572 | +0.68(+3.38%) |
Jan 08, 2019 | 20.45 | 20.50 | 20.12 | 20.23 | 2,728,652 | +0.18(+0.92%) |
Jan 07, 2019 | 19.92 | 20.23 | 19.74 | 20.05 | 2,498,365 | +0.25(+1.28%) |
Jan 04, 2019 | 19.56 | 19.87 | 19.48 | 19.79 | 3,215,684 | +0.83(+4.39%) |
Jan 03, 2019 | 19.23 | 19.29 | 18.83 | 18.96 | 2,831,276 | -0.22(-1.14%) |