Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.51 | 20.62 | 20.14 | 20.35 | 958,500 | +0.17(+0.84%) |
Mar 28, 2019 | 20.10 | 20.41 | 19.92 | 20.18 | 948,040 | +0.08(+0.40%) |
Mar 27, 2019 | 20.09 | 20.31 | 19.76 | 20.10 | 1,241,303 | -0.01(-0.05%) |
Mar 26, 2019 | 20.48 | 20.60 | 20.06 | 20.11 | 456,890 | -0.20(-0.98%) |
Mar 25, 2019 | 20.10 | 20.50 | 19.90 | 20.31 | 696,990 | +0.30(+1.50%) |
Mar 22, 2019 | 21.00 | 21.00 | 19.96 | 20.01 | 859,200 | -1.21(-5.70%) |
Mar 21, 2019 | 20.86 | 21.25 | 20.82 | 21.22 | 614,523 | +0.36(+1.73%) |
Mar 20, 2019 | 21.06 | 21.20 | 20.73 | 20.86 | 1,094,921 | -0.27(-1.28%) |
Mar 19, 2019 | 21.39 | 21.70 | 21.10 | 21.13 | 494,435 | -0.09(-0.42%) |
Mar 18, 2019 | 20.82 | 21.27 | 20.65 | 21.22 | 524,619 | +0.39(+1.87%) |
Mar 15, 2019 | 20.91 | 21.09 | 20.76 | 20.83 | 1,728,500 | -0.04(-0.19%) |
Mar 14, 2019 | 20.96 | 20.99 | 20.71 | 20.87 | 698,922 | -0.09(-0.43%) |
Mar 13, 2019 | 21.02 | 21.19 | 20.84 | 20.96 | 1,302,239 | -0.02(-0.10%) |
Mar 12, 2019 | 21.15 | 21.18 | 20.82 | 20.98 | 491,100 | -0.20(-0.94%) |
Mar 11, 2019 | 21.05 | 21.30 | 20.90 | 21.18 | 935,216 | +0.08(+0.38%) |
Mar 08, 2019 | 21.10 | 21.33 | 20.84 | 21.10 | 925,700 | -0.10(-0.47%) |
Mar 07, 2019 | 21.55 | 21.61 | 20.88 | 21.20 | 738,593 | -0.36(-1.67%) |
Mar 06, 2019 | 22.28 | 22.32 | 21.48 | 21.56 | 708,230 | -0.73(-3.28%) |
Mar 05, 2019 | 22.23 | 22.44 | 22.06 | 22.29 | 466,238 | +0.00(+0.00%) |
Mar 04, 2019 | 22.60 | 22.75 | 22.18 | 22.29 | 658,463 | -0.18(-0.80%) |
Mar 01, 2019 | 22.46 | 22.76 | 22.29 | 22.47 | 812,600 | +0.19(+0.85%) |
Feb 28, 2019 | 22.35 | 22.42 | 22.13 | 22.28 | 1,149,227 | -0.17(-0.76%) |
Feb 27, 2019 | 22.25 | 22.52 | 21.91 | 22.45 | 411,950 | +0.20(+0.90%) |
Feb 26, 2019 | 22.45 | 22.63 | 22.22 | 22.25 | 770,862 | -0.27(-1.20%) |
Feb 25, 2019 | 22.50 | 22.86 | 22.50 | 22.52 | 1,107,990 | +0.11(+0.49%) |
Feb 22, 2019 | 22.21 | 22.60 | 22.06 | 22.41 | 963,700 | +0.31(+1.40%) |
Feb 21, 2019 | 22.08 | 22.34 | 21.92 | 22.10 | 539,466 | -0.04(-0.18%) |
Feb 20, 2019 | 22.16 | 22.39 | 21.98 | 22.14 | 686,243 | +0.03(+0.14%) |
Feb 19, 2019 | 21.87 | 22.20 | 21.73 | 22.11 | 1,159,026 | +0.23(+1.05%) |
Feb 15, 2019 | 21.17 | 21.91 | 21.02 | 21.88 | 1,184,700 | +0.83(+3.94%) |
Feb 14, 2019 | 20.95 | 21.19 | 20.81 | 21.05 | 404,693 | +0.03(+0.14%) |
Feb 13, 2019 | 20.82 | 21.14 | 20.77 | 21.02 | 570,660 | +0.29(+1.40%) |
Feb 12, 2019 | 20.42 | 20.95 | 20.42 | 20.73 | 888,535 | +0.45(+2.22%) |
Feb 11, 2019 | 20.24 | 20.31 | 19.78 | 20.28 | 861,125 | +0.05(+0.25%) |
Feb 08, 2019 | 20.61 | 20.75 | 20.02 | 20.23 | 973,000 | -0.51(-2.46%) |
Feb 07, 2019 | 20.50 | 20.77 | 20.44 | 20.74 | 1,093,628 | +0.01(+0.05%) |
Feb 06, 2019 | 20.69 | 20.80 | 20.45 | 20.73 | 1,248,965 | -0.06(-0.29%) |
Feb 05, 2019 | 20.95 | 21.13 | 20.47 | 20.79 | 901,469 | -0.17(-0.81%) |
Feb 04, 2019 | 20.97 | 21.11 | 20.62 | 20.96 | 1,926,194 | -0.06(-0.29%) |
Feb 01, 2019 | 20.83 | 21.14 | 20.66 | 21.02 | 1,140,000 | +0.34(+1.64%) |
Jan 31, 2019 | 20.05 | 20.74 | 19.92 | 20.68 | 1,464,276 | +0.27(+1.32%) |
Jan 30, 2019 | 21.17 | 21.27 | 20.01 | 20.41 | 1,428,756 | -0.38(-1.83%) |
Jan 29, 2019 | 21.42 | 21.94 | 20.14 | 20.79 | 3,094,365 | +1.87(+9.88%) |
Jan 28, 2019 | 19.01 | 19.25 | 18.79 | 18.92 | 836,346 | -0.38(-1.97%) |
Jan 25, 2019 | 19.00 | 19.56 | 18.89 | 19.30 | 561,300 | +0.59(+3.15%) |
Jan 24, 2019 | 18.47 | 18.98 | 18.34 | 18.71 | 998,987 | +0.22(+1.19%) |
Jan 23, 2019 | 18.17 | 19.25 | 18.17 | 18.49 | 1,588,538 | -1.15(-5.86%) |
Jan 22, 2019 | 19.81 | 20.03 | 19.55 | 19.64 | 939,401 | -0.36(-1.80%) |
Jan 18, 2019 | 19.35 | 20.03 | 19.18 | 20.00 | 1,392,900 | +0.80(+4.17%) |
Jan 17, 2019 | 18.64 | 19.21 | 18.64 | 19.20 | 508,187 | +0.46(+2.45%) |
Jan 16, 2019 | 18.62 | 19.00 | 18.62 | 18.74 | 614,530 | +0.00(+0.00%) |
Jan 15, 2019 | 18.61 | 18.86 | 18.37 | 18.74 | 481,746 | +0.20(+1.08%) |
Jan 14, 2019 | 18.32 | 18.76 | 18.26 | 18.54 | 850,629 | +0.09(+0.49%) |
Jan 11, 2019 | 18.43 | 18.52 | 18.14 | 18.45 | 608,700 | +0.01(+0.05%) |
Jan 10, 2019 | 18.01 | 18.50 | 17.67 | 18.44 | 651,263 | +0.32(+1.77%) |
Jan 09, 2019 | 17.78 | 18.25 | 17.68 | 18.12 | 481,396 | +0.56(+3.19%) |
Jan 08, 2019 | 17.65 | 17.74 | 17.31 | 17.56 | 1,731,575 | +0.26(+1.50%) |
Jan 07, 2019 | 17.20 | 17.57 | 16.87 | 17.30 | 1,534,127 | -0.04(-0.23%) |
Jan 04, 2019 | 16.61 | 17.40 | 16.50 | 17.34 | 828,100 | +0.94(+5.73%) |
Jan 03, 2019 | 17.06 | 17.25 | 16.33 | 16.40 | 732,364 | -0.81(-4.71%) |