Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.71 | 22.89 | 22.29 | 22.32 | 630,254 | -0.28(-1.22%) |
Mar 28, 2019 | 22.75 | 22.88 | 22.44 | 22.59 | 1,037,043 | -0.16(-0.69%) |
Mar 27, 2019 | 22.63 | 22.79 | 22.43 | 22.75 | 766,967 | +0.08(+0.33%) |
Mar 26, 2019 | 22.44 | 22.85 | 22.34 | 22.68 | 521,235 | +0.40(+1.77%) |
Mar 25, 2019 | 21.97 | 22.65 | 21.68 | 22.28 | 612,487 | +0.24(+1.11%) |
Mar 22, 2019 | 22.49 | 22.61 | 21.92 | 22.04 | 865,999 | -0.65(-2.87%) |
Mar 21, 2019 | 22.50 | 22.93 | 22.48 | 22.69 | 1,042,703 | +0.18(+0.82%) |
Mar 20, 2019 | 22.38 | 22.82 | 22.07 | 22.50 | 1,236,852 | +0.17(+0.75%) |
Mar 19, 2019 | 22.68 | 22.73 | 22.18 | 22.33 | 1,485,991 | -0.22(-0.98%) |
Mar 18, 2019 | 22.24 | 22.67 | 22.24 | 22.56 | 561,716 | +0.33(+1.46%) |
Mar 15, 2019 | 22.14 | 22.57 | 22.06 | 22.23 | 1,787,750 | -0.02(-0.07%) |
Mar 14, 2019 | 22.00 | 22.31 | 21.91 | 22.25 | 651,672 | +0.28(+1.26%) |
Mar 13, 2019 | 21.80 | 22.12 | 21.71 | 21.97 | 765,166 | +0.32(+1.48%) |
Mar 12, 2019 | 21.42 | 21.72 | 21.30 | 21.65 | 664,270 | +0.29(+1.34%) |
Mar 11, 2019 | 21.00 | 21.59 | 20.97 | 21.36 | 647,258 | +0.51(+2.44%) |
Mar 08, 2019 | 21.01 | 21.19 | 20.65 | 20.85 | 857,692 | -0.45(-2.14%) |
Mar 07, 2019 | 21.68 | 21.71 | 21.20 | 21.31 | 730,795 | -0.24(-1.13%) |
Mar 06, 2019 | 21.43 | 21.82 | 21.34 | 21.55 | 1,031,185 | +0.13(+0.61%) |
Mar 05, 2019 | 21.65 | 21.82 | 21.28 | 21.42 | 701,876 | -0.18(-0.85%) |
Mar 04, 2019 | 21.94 | 22.10 | 21.32 | 21.61 | 790,540 | -0.27(-1.24%) |
Mar 01, 2019 | 21.77 | 21.98 | 21.53 | 21.88 | 868,583 | +0.32(+1.51%) |
Feb 28, 2019 | 21.85 | 22.11 | 21.41 | 21.55 | 1,157,770 | -0.29(-1.31%) |
Feb 27, 2019 | 22.16 | 22.35 | 21.64 | 21.84 | 1,039,935 | -0.18(-0.80%) |
Feb 26, 2019 | 21.96 | 22.38 | 21.96 | 22.02 | 1,565,497 | +0.06(+0.29%) |
Feb 25, 2019 | 22.76 | 22.97 | 21.95 | 21.95 | 1,210,401 | -0.75(-3.30%) |
Feb 22, 2019 | 22.41 | 23.15 | 22.29 | 22.70 | 2,187,280 | +0.69(+3.12%) |
Feb 21, 2019 | 22.42 | 23.37 | 21.82 | 22.02 | 2,317,472 | -0.83(-3.65%) |
Feb 20, 2019 | 22.72 | 22.86 | 22.42 | 22.85 | 1,238,383 | +0.16(+0.70%) |
Feb 19, 2019 | 22.59 | 22.78 | 22.49 | 22.69 | 647,558 | +0.05(+0.23%) |
Feb 15, 2019 | 22.58 | 22.65 | 22.23 | 22.64 | 776,052 | +0.26(+1.16%) |
Feb 14, 2019 | 22.15 | 22.60 | 22.05 | 22.38 | 680,409 | +0.21(+0.94%) |
Feb 13, 2019 | 21.78 | 22.22 | 21.75 | 22.17 | 680,857 | +0.52(+2.41%) |
Feb 12, 2019 | 21.78 | 21.90 | 21.57 | 21.65 | 676,977 | +0.10(+0.44%) |
Feb 11, 2019 | 21.35 | 21.76 | 21.25 | 21.55 | 624,248 | +0.20(+0.92%) |
Feb 08, 2019 | 21.44 | 21.59 | 21.05 | 21.36 | 779,250 | -0.14(-0.67%) |
Feb 07, 2019 | 21.68 | 21.88 | 21.20 | 21.50 | 866,745 | -0.24(-1.10%) |
Feb 06, 2019 | 21.48 | 21.90 | 21.40 | 21.74 | 943,020 | +0.21(+0.99%) |
Feb 05, 2019 | 21.13 | 21.66 | 20.98 | 21.53 | 1,050,861 | +0.51(+2.40%) |
Feb 04, 2019 | 21.03 | 21.32 | 20.89 | 21.02 | 1,026,170 | -0.01(-0.03%) |
Feb 01, 2019 | 21.48 | 21.62 | 20.88 | 21.03 | 1,086,210 | -0.32(-1.49%) |
Jan 31, 2019 | 21.50 | 21.75 | 21.16 | 21.35 | 972,635 | +0.04(+0.20%) |
Jan 30, 2019 | 20.89 | 21.48 | 20.81 | 21.30 | 919,165 | +0.61(+2.95%) |
Jan 29, 2019 | 20.56 | 21.03 | 20.35 | 20.69 | 1,085,288 | +0.31(+1.54%) |
Jan 28, 2019 | 20.36 | 20.59 | 20.16 | 20.38 | 1,082,565 | -0.14(-0.70%) |
Jan 25, 2019 | 20.08 | 20.55 | 19.70 | 20.52 | 1,203,765 | +0.58(+2.91%) |
Jan 24, 2019 | 20.37 | 20.38 | 19.89 | 19.94 | 761,363 | -0.43(-2.09%) |
Jan 23, 2019 | 20.71 | 20.91 | 20.31 | 20.37 | 834,441 | -0.23(-1.14%) |
Jan 22, 2019 | 20.98 | 21.00 | 20.53 | 20.60 | 1,806,391 | -0.34(-1.62%) |
Jan 18, 2019 | 20.47 | 21.13 | 20.44 | 20.94 | 2,010,288 | +0.68(+3.36%) |
Jan 17, 2019 | 19.68 | 20.28 | 19.68 | 20.26 | 496,064 | +0.51(+2.58%) |
Jan 16, 2019 | 19.57 | 19.99 | 19.41 | 19.75 | 643,442 | +0.08(+0.41%) |
Jan 15, 2019 | 19.61 | 19.70 | 19.33 | 19.67 | 586,423 | +0.20(+1.04%) |
Jan 14, 2019 | 19.46 | 19.63 | 19.24 | 19.47 | 633,551 | -0.10(-0.52%) |
Jan 11, 2019 | 19.55 | 19.75 | 19.42 | 19.57 | 690,660 | -0.11(-0.54%) |
Jan 10, 2019 | 19.37 | 19.73 | 19.31 | 19.68 | 619,115 | +0.19(+0.95%) |
Jan 09, 2019 | 19.57 | 19.72 | 19.29 | 19.49 | 1,223,609 | +0.15(+0.80%) |
Jan 08, 2019 | 20.01 | 20.08 | 19.14 | 19.34 | 1,707,423 | -0.38(-1.91%) |
Jan 07, 2019 | 19.74 | 19.95 | 19.15 | 19.71 | 1,009,197 | +0.16(+0.84%) |
Jan 04, 2019 | 18.78 | 19.55 | 18.70 | 19.55 | 1,213,358 | +1.12(+6.06%) |
Jan 03, 2019 | 18.66 | 18.70 | 18.01 | 18.43 | 967,987 | -0.26(-1.37%) |