Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.41 | 23.49 | 23.33 | 23.39 | 12,510,279 | +0.12(+0.52%) |
Mar 28, 2019 | 22.99 | 23.28 | 22.94 | 23.26 | 10,303,456 | +0.32(+1.40%) |
Mar 27, 2019 | 22.79 | 22.99 | 22.72 | 22.94 | 6,097,797 | +0.11(+0.49%) |
Mar 26, 2019 | 22.88 | 23.00 | 22.65 | 22.83 | 9,165,869 | +0.09(+0.38%) |
Mar 25, 2019 | 22.58 | 22.90 | 22.58 | 22.74 | 9,175,141 | +0.08(+0.35%) |
Mar 22, 2019 | 22.95 | 22.98 | 22.64 | 22.66 | 10,634,201 | -0.35(-1.53%) |
Mar 21, 2019 | 22.60 | 23.07 | 22.58 | 23.02 | 6,975,327 | +0.26(+1.13%) |
Mar 20, 2019 | 22.76 | 23.02 | 22.62 | 22.76 | 15,301,105 | -0.04(-0.18%) |
Mar 19, 2019 | 23.14 | 23.25 | 22.75 | 22.80 | 14,412,124 | -0.29(-1.25%) |
Mar 18, 2019 | 22.94 | 23.17 | 22.76 | 23.09 | 12,052,374 | +0.33(+1.46%) |
Mar 15, 2019 | 22.78 | 23.04 | 22.69 | 22.76 | 43,617,852 | -0.06(-0.26%) |
Mar 14, 2019 | 23.16 | 23.18 | 22.75 | 22.82 | 13,680,998 | -0.30(-1.31%) |
Mar 13, 2019 | 22.84 | 23.25 | 22.67 | 23.12 | 15,196,184 | +0.41(+1.80%) |
Mar 12, 2019 | 22.85 | 22.93 | 22.59 | 22.71 | 17,838,644 | -0.09(-0.40%) |
Mar 11, 2019 | 22.39 | 22.80 | 22.26 | 22.80 | 14,152,564 | +0.37(+1.64%) |
Mar 08, 2019 | 22.34 | 22.45 | 22.06 | 22.43 | 17,930,878 | -0.08(-0.35%) |
Mar 07, 2019 | 22.45 | 22.59 | 22.38 | 22.51 | 19,069,414 | -0.01(-0.04%) |
Mar 06, 2019 | 22.49 | 22.63 | 22.35 | 22.52 | 17,210,590 | -0.13(-0.57%) |
Mar 05, 2019 | 22.79 | 22.86 | 22.64 | 22.65 | 12,145,343 | -0.12(-0.51%) |
Mar 04, 2019 | 22.76 | 22.98 | 22.56 | 22.76 | 13,259,447 | +0.12(+0.52%) |
Mar 01, 2019 | 22.91 | 22.93 | 22.63 | 22.65 | 15,694,237 | -0.07(-0.30%) |
Feb 28, 2019 | 22.65 | 22.78 | 22.60 | 22.71 | 16,582,303 | +0.00(+0.01%) |
Feb 27, 2019 | 22.61 | 22.79 | 22.52 | 22.71 | 11,520,507 | +0.04(+0.19%) |
Feb 26, 2019 | 22.67 | 22.82 | 22.63 | 22.67 | 22,041,720 | -0.02(-0.08%) |
Feb 25, 2019 | 22.89 | 22.90 | 22.66 | 22.69 | 16,470,816 | -0.15(-0.67%) |
Feb 22, 2019 | 22.64 | 22.85 | 22.62 | 22.84 | 8,847,777 | +0.23(+1.02%) |
Feb 21, 2019 | 22.85 | 22.87 | 22.52 | 22.61 | 10,446,268 | -0.21(-0.93%) |
Feb 20, 2019 | 22.61 | 22.84 | 22.61 | 22.82 | 12,245,637 | +0.23(+1.02%) |
Feb 19, 2019 | 22.23 | 22.70 | 22.18 | 22.59 | 15,111,974 | -0.01(-0.04%) |
Feb 15, 2019 | 22.49 | 22.63 | 22.28 | 22.60 | 18,640,230 | +0.28(+1.27%) |
Feb 14, 2019 | 22.02 | 22.39 | 21.99 | 22.32 | 10,421,895 | +0.16(+0.70%) |
Feb 13, 2019 | 22.23 | 22.28 | 22.05 | 22.16 | 14,907,638 | +0.00(+0.01%) |
Feb 12, 2019 | 21.81 | 22.19 | 21.77 | 22.16 | 17,512,222 | +0.60(+2.76%) |
Feb 11, 2019 | 21.49 | 21.96 | 21.48 | 21.56 | 19,948,936 | +0.14(+0.67%) |
Feb 08, 2019 | 21.10 | 21.42 | 21.08 | 21.42 | 13,920,388 | +0.17(+0.79%) |
Feb 07, 2019 | 21.08 | 21.32 | 21.00 | 21.25 | 15,549,982 | +0.04(+0.18%) |
Feb 06, 2019 | 21.21 | 21.32 | 21.14 | 21.21 | 17,216,792 | -0.06(-0.26%) |
Feb 05, 2019 | 20.99 | 21.27 | 20.73 | 21.27 | 19,276,644 | +0.26(+1.26%) |
Feb 04, 2019 | 20.58 | 21.02 | 20.58 | 21.00 | 16,628,750 | +0.38(+1.84%) |
Feb 01, 2019 | 20.44 | 20.72 | 20.38 | 20.62 | 13,954,413 | +0.16(+0.76%) |
Jan 31, 2019 | 20.70 | 20.70 | 20.37 | 20.47 | 19,057,976 | -0.19(-0.90%) |
Jan 30, 2019 | 20.45 | 20.77 | 20.35 | 20.65 | 20,060,614 | +0.27(+1.34%) |
Jan 29, 2019 | 20.51 | 20.59 | 20.35 | 20.38 | 14,143,469 | -0.06(-0.29%) |
Jan 28, 2019 | 20.37 | 20.53 | 20.26 | 20.44 | 13,724,134 | -0.18(-0.89%) |
Jan 25, 2019 | 20.42 | 20.86 | 20.35 | 20.62 | 25,819,500 | +0.36(+1.77%) |
Jan 24, 2019 | 20.42 | 20.47 | 20.13 | 20.27 | 22,779,708 | -0.01(-0.05%) |
Jan 23, 2019 | 20.59 | 20.69 | 19.98 | 20.27 | 16,933,694 | -0.23(-1.14%) |
Jan 22, 2019 | 20.91 | 20.95 | 20.38 | 20.51 | 20,159,140 | -0.48(-2.27%) |
Jan 18, 2019 | 20.37 | 21.11 | 20.37 | 20.99 | 24,676,452 | +0.71(+3.49%) |
Jan 17, 2019 | 19.93 | 20.33 | 19.67 | 20.28 | 36,113,192 | -0.09(-0.44%) |
Jan 16, 2019 | 20.30 | 20.46 | 20.19 | 20.37 | 18,541,692 | +0.08(+0.41%) |
Jan 15, 2019 | 20.33 | 20.38 | 20.04 | 20.28 | 13,411,329 | -0.05(-0.24%) |
Jan 14, 2019 | 20.21 | 20.43 | 20.16 | 20.33 | 14,371,263 | +0.02(+0.08%) |
Jan 11, 2019 | 20.08 | 20.43 | 20.04 | 20.32 | 12,313,510 | +0.17(+0.82%) |
Jan 10, 2019 | 19.88 | 20.24 | 19.74 | 20.15 | 17,346,488 | +0.22(+1.11%) |
Jan 09, 2019 | 19.85 | 20.03 | 19.67 | 19.93 | 14,222,170 | +0.20(+0.99%) |
Jan 08, 2019 | 19.87 | 19.99 | 19.51 | 19.74 | 16,304,010 | +0.28(+1.44%) |
Jan 07, 2019 | 19.45 | 19.65 | 19.11 | 19.46 | 20,019,274 | -0.11(-0.54%) |
Jan 04, 2019 | 19.00 | 19.57 | 18.86 | 19.56 | 19,840,734 | +0.56(+2.97%) |
Jan 03, 2019 | 19.12 | 19.26 | 18.80 | 19.00 | 25,186,442 | -0.30(-1.57%) |