Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.91 | 24.13 | 23.87 | 24.04 | 3,046,288 | +0.12(+0.50%) |
Mar 28, 2019 | 23.99 | 24.04 | 23.86 | 23.92 | 1,930,528 | -0.05(-0.21%) |
Mar 27, 2019 | 23.88 | 24.02 | 23.75 | 23.97 | 2,926,201 | +0.10(+0.42%) |
Mar 26, 2019 | 24.04 | 24.04 | 23.82 | 23.87 | 2,538,197 | +0.17(+0.74%) |
Mar 25, 2019 | 23.42 | 23.71 | 23.40 | 23.70 | 3,315,227 | +0.39(+1.66%) |
Mar 22, 2019 | 23.33 | 23.51 | 23.30 | 23.31 | 2,913,774 | -0.31(-1.31%) |
Mar 21, 2019 | 23.68 | 23.78 | 23.61 | 23.62 | 2,783,415 | -0.21(-0.87%) |
Mar 20, 2019 | 23.53 | 23.92 | 23.52 | 23.83 | 3,750,322 | +0.18(+0.77%) |
Mar 19, 2019 | 23.51 | 23.69 | 23.47 | 23.65 | 3,249,468 | +0.35(+1.52%) |
Mar 18, 2019 | 23.26 | 23.31 | 23.19 | 23.29 | 2,176,803 | +0.25(+1.10%) |
Mar 15, 2019 | 22.97 | 23.10 | 22.93 | 23.04 | 2,403,856 | +0.18(+0.77%) |
Mar 14, 2019 | 22.86 | 22.91 | 22.77 | 22.86 | 2,075,029 | +0.08(+0.36%) |
Mar 13, 2019 | 22.62 | 22.84 | 22.56 | 22.78 | 2,249,806 | +0.35(+1.55%) |
Mar 12, 2019 | 22.51 | 22.55 | 22.43 | 22.43 | 1,231,453 | -0.09(-0.38%) |
Mar 11, 2019 | 22.45 | 22.55 | 22.34 | 22.52 | 1,331,506 | +0.03(+0.12%) |
Mar 08, 2019 | 22.52 | 22.52 | 22.33 | 22.49 | 1,685,327 | +0.21(+0.93%) |
Mar 07, 2019 | 22.42 | 22.42 | 22.22 | 22.28 | 2,304,072 | +0.03(+0.12%) |
Mar 06, 2019 | 22.52 | 22.53 | 22.18 | 22.26 | 1,899,563 | -0.24(-1.05%) |
Mar 05, 2019 | 22.35 | 22.59 | 22.35 | 22.49 | 2,499,100 | +0.23(+1.02%) |
Mar 04, 2019 | 22.33 | 22.40 | 22.17 | 22.27 | 3,344,114 | -0.19(-0.85%) |
Mar 01, 2019 | 22.49 | 22.56 | 22.40 | 22.46 | 3,275,455 | +0.29(+1.33%) |
Feb 28, 2019 | 22.00 | 22.28 | 22.00 | 22.16 | 2,785,047 | -0.05(-0.24%) |
Feb 27, 2019 | 22.36 | 22.41 | 22.17 | 22.22 | 3,871,613 | -0.17(-0.77%) |
Feb 26, 2019 | 22.35 | 22.51 | 22.33 | 22.39 | 3,381,796 | +0.01(+0.04%) |
Feb 25, 2019 | 22.34 | 22.47 | 22.32 | 22.38 | 2,351,050 | -0.16(-0.70%) |
Feb 22, 2019 | 22.56 | 22.59 | 22.47 | 22.54 | 1,457,819 | +0.05(+0.24%) |
Feb 21, 2019 | 22.53 | 22.56 | 22.36 | 22.48 | 1,674,142 | -0.02(-0.08%) |
Feb 20, 2019 | 22.56 | 22.64 | 22.43 | 22.50 | 2,349,746 | -0.28(-1.23%) |
Feb 19, 2019 | 22.80 | 22.88 | 22.46 | 22.78 | 6,149,717 | -0.01(-0.06%) |
Feb 15, 2019 | 22.55 | 22.80 | 22.47 | 22.80 | 4,862,049 | +0.26(+1.15%) |
Feb 14, 2019 | 22.52 | 22.60 | 22.44 | 22.54 | 4,452,810 | +0.31(+1.41%) |
Feb 13, 2019 | 22.20 | 22.31 | 22.19 | 22.22 | 1,919,257 | -0.14(-0.63%) |
Feb 12, 2019 | 22.18 | 22.40 | 22.11 | 22.36 | 1,918,543 | +0.33(+1.52%) |
Feb 11, 2019 | 22.04 | 22.10 | 21.92 | 22.03 | 2,211,357 | -0.11(-0.51%) |
Feb 08, 2019 | 22.00 | 22.15 | 21.94 | 22.14 | 2,002,734 | +0.12(+0.53%) |
Feb 07, 2019 | 22.13 | 22.14 | 21.89 | 22.03 | 3,043,163 | -0.01(-0.04%) |
Feb 06, 2019 | 21.97 | 22.14 | 21.97 | 22.03 | 2,951,956 | -0.06(-0.27%) |
Feb 05, 2019 | 22.13 | 22.22 | 22.08 | 22.09 | 3,699,886 | +0.11(+0.52%) |
Feb 04, 2019 | 22.01 | 22.02 | 21.80 | 21.98 | 3,072,683 | -0.03(-0.12%) |
Feb 01, 2019 | 22.07 | 22.22 | 21.85 | 22.01 | 4,923,454 | +0.72(+3.38%) |
Jan 31, 2019 | 21.07 | 21.34 | 21.05 | 21.29 | 4,833,845 | -0.01(-0.06%) |
Jan 30, 2019 | 21.12 | 21.36 | 21.09 | 21.30 | 2,485,405 | +0.18(+0.86%) |
Jan 29, 2019 | 21.09 | 21.15 | 20.97 | 21.12 | 1,850,061 | +0.11(+0.54%) |
Jan 28, 2019 | 20.90 | 21.09 | 20.87 | 21.01 | 2,416,305 | +0.02(+0.09%) |
Jan 25, 2019 | 21.13 | 21.17 | 20.94 | 20.99 | 2,964,675 | -0.19(-0.92%) |
Jan 24, 2019 | 21.29 | 21.36 | 21.06 | 21.18 | 4,110,640 | -0.28(-1.29%) |
Jan 23, 2019 | 21.55 | 21.59 | 21.41 | 21.46 | 3,961,629 | -0.36(-1.64%) |
Jan 22, 2019 | 21.57 | 21.85 | 21.55 | 21.82 | 3,815,723 | +0.06(+0.29%) |
Jan 18, 2019 | 21.74 | 21.95 | 21.64 | 21.75 | 3,980,289 | +0.18(+0.84%) |
Jan 17, 2019 | 21.33 | 21.63 | 21.30 | 21.57 | 2,790,227 | +0.35(+1.66%) |
Jan 16, 2019 | 21.36 | 21.41 | 21.21 | 21.22 | 2,895,541 | -0.15(-0.70%) |
Jan 15, 2019 | 21.35 | 21.46 | 21.31 | 21.37 | 3,145,254 | +0.25(+1.18%) |
Jan 14, 2019 | 21.26 | 21.31 | 21.07 | 21.12 | 4,585,600 | -0.86(-3.91%) |
Jan 11, 2019 | 21.77 | 21.99 | 21.75 | 21.98 | 2,898,189 | +0.00(+0.02%) |
Jan 10, 2019 | 21.94 | 22.00 | 21.86 | 21.98 | 2,379,676 | -0.15(-0.68%) |
Jan 09, 2019 | 22.08 | 22.16 | 22.02 | 22.12 | 3,023,634 | +0.24(+1.10%) |
Jan 08, 2019 | 21.85 | 21.96 | 21.72 | 21.89 | 4,525,136 | +0.32(+1.47%) |
Jan 07, 2019 | 21.72 | 21.79 | 21.56 | 21.57 | 5,582,541 | +0.14(+0.63%) |
Jan 04, 2019 | 21.47 | 21.60 | 21.37 | 21.43 | 4,238,941 | +0.08(+0.36%) |
Jan 03, 2019 | 21.37 | 21.47 | 21.31 | 21.36 | 3,415,784 | +0.17(+0.81%) |