Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.08 | 24.28 | 23.99 | 24.18 | 4,438,986 | +0.10(+0.42%) |
Mar 28, 2019 | 24.19 | 24.30 | 23.94 | 24.08 | 3,802,434 | -0.12(-0.49%) |
Mar 27, 2019 | 24.31 | 24.34 | 23.97 | 24.19 | 2,067,971 | -0.12(-0.49%) |
Mar 26, 2019 | 24.15 | 24.31 | 24.06 | 24.31 | 2,076,517 | +0.15(+0.63%) |
Mar 25, 2019 | 24.12 | 24.26 | 24.05 | 24.16 | 2,104,796 | +0.03(+0.10%) |
Mar 22, 2019 | 24.02 | 24.30 | 23.89 | 24.14 | 3,066,405 | +0.17(+0.70%) |
Mar 21, 2019 | 23.56 | 23.97 | 23.49 | 23.97 | 2,930,501 | +0.39(+1.65%) |
Mar 20, 2019 | 23.51 | 23.70 | 23.36 | 23.58 | 2,416,739 | +0.13(+0.54%) |
Mar 19, 2019 | 23.64 | 23.75 | 23.39 | 23.45 | 2,231,085 | -0.21(-0.89%) |
Mar 18, 2019 | 23.54 | 23.70 | 23.54 | 23.66 | 2,580,996 | +0.14(+0.57%) |
Mar 15, 2019 | 23.43 | 23.60 | 23.41 | 23.53 | 7,430,237 | +0.02(+0.07%) |
Mar 14, 2019 | 23.59 | 23.68 | 23.48 | 23.51 | 3,396,033 | -0.09(-0.39%) |
Mar 13, 2019 | 23.63 | 23.73 | 23.58 | 23.60 | 2,021,947 | -0.02(-0.07%) |
Mar 12, 2019 | 23.46 | 23.67 | 23.42 | 23.62 | 2,465,036 | +0.19(+0.79%) |
Mar 11, 2019 | 23.13 | 23.44 | 23.13 | 23.43 | 3,673,541 | +0.30(+1.31%) |
Mar 08, 2019 | 23.06 | 23.15 | 22.84 | 23.13 | 2,588,094 | +0.13(+0.59%) |
Mar 07, 2019 | 22.90 | 23.12 | 22.90 | 23.00 | 2,628,137 | +0.16(+0.70%) |
Mar 06, 2019 | 22.74 | 22.91 | 22.63 | 22.84 | 3,158,894 | +0.13(+0.59%) |
Mar 05, 2019 | 22.74 | 22.80 | 22.63 | 22.70 | 2,760,199 | -0.04(-0.19%) |
Mar 04, 2019 | 22.74 | 22.85 | 22.55 | 22.74 | 2,852,002 | +0.04(+0.19%) |
Mar 01, 2019 | 22.69 | 22.75 | 22.36 | 22.70 | 2,905,783 | -0.06(-0.26%) |
Feb 28, 2019 | 22.73 | 22.97 | 22.67 | 22.76 | 3,966,980 | +0.03(+0.15%) |
Feb 27, 2019 | 22.46 | 22.84 | 22.43 | 22.73 | 4,901,980 | +0.17(+0.75%) |
Feb 26, 2019 | 22.38 | 22.67 | 22.30 | 22.56 | 3,833,188 | +0.24(+1.06%) |
Feb 25, 2019 | 22.43 | 22.48 | 22.17 | 22.32 | 3,896,199 | -0.15(-0.68%) |
Feb 22, 2019 | 22.30 | 22.55 | 22.23 | 22.47 | 4,407,928 | +0.17(+0.76%) |
Feb 21, 2019 | 22.04 | 22.36 | 21.87 | 22.30 | 5,510,049 | +0.14(+0.61%) |
Feb 20, 2019 | 22.61 | 22.61 | 22.06 | 22.17 | 5,847,396 | -0.56(-2.45%) |
Feb 19, 2019 | 22.79 | 22.92 | 22.27 | 22.73 | 7,279,030 | -0.12(-0.52%) |
Feb 15, 2019 | 22.70 | 22.86 | 22.65 | 22.84 | 8,386,266 | +0.25(+1.12%) |
Feb 14, 2019 | 22.69 | 22.75 | 22.46 | 22.59 | 2,841,661 | +0.01(+0.04%) |
Feb 13, 2019 | 22.51 | 22.64 | 22.45 | 22.58 | 5,017,472 | -0.01(-0.04%) |
Feb 12, 2019 | 22.43 | 22.74 | 22.29 | 22.59 | 4,221,425 | +0.23(+1.02%) |
Feb 11, 2019 | 22.37 | 22.49 | 22.22 | 22.36 | 3,230,905 | -0.06(-0.26%) |
Feb 08, 2019 | 22.30 | 22.44 | 22.22 | 22.42 | 3,225,842 | +0.14(+0.64%) |
Feb 07, 2019 | 22.05 | 22.30 | 21.95 | 22.28 | 2,930,614 | +0.25(+1.14%) |
Feb 06, 2019 | 22.03 | 22.17 | 21.94 | 22.03 | 3,603,996 | -0.08(-0.34%) |
Feb 05, 2019 | 21.91 | 22.14 | 21.79 | 22.10 | 4,196,572 | +0.14(+0.65%) |
Feb 04, 2019 | 22.29 | 22.29 | 21.79 | 21.96 | 4,763,381 | -0.47(-2.09%) |
Feb 01, 2019 | 22.78 | 22.78 | 22.26 | 22.43 | 4,335,845 | -0.41(-1.80%) |
Jan 31, 2019 | 22.37 | 22.86 | 22.21 | 22.84 | 4,163,853 | +0.44(+1.98%) |
Jan 30, 2019 | 21.99 | 22.44 | 21.99 | 22.40 | 2,820,268 | +0.33(+1.52%) |
Jan 29, 2019 | 22.00 | 22.10 | 21.91 | 22.06 | 3,989,882 | +0.13(+0.61%) |
Jan 28, 2019 | 22.10 | 22.14 | 21.85 | 21.93 | 3,228,273 | -0.14(-0.64%) |
Jan 25, 2019 | 22.39 | 22.50 | 22.04 | 22.07 | 2,869,860 | -0.41(-1.82%) |
Jan 24, 2019 | 22.51 | 22.56 | 22.25 | 22.48 | 2,211,435 | +0.02(+0.07%) |
Jan 23, 2019 | 22.21 | 22.49 | 22.10 | 22.46 | 2,285,152 | +0.23(+1.05%) |
Jan 22, 2019 | 22.40 | 22.47 | 22.01 | 22.23 | 2,929,775 | -0.08(-0.38%) |
Jan 18, 2019 | 22.35 | 22.51 | 22.19 | 22.31 | 3,188,641 | -0.07(-0.30%) |
Jan 17, 2019 | 22.08 | 22.44 | 22.07 | 22.38 | 3,923,194 | +0.23(+1.06%) |
Jan 16, 2019 | 21.99 | 22.22 | 21.90 | 22.15 | 3,286,516 | +0.09(+0.42%) |
Jan 15, 2019 | 21.68 | 22.15 | 21.65 | 22.05 | 3,372,673 | +0.35(+1.62%) |
Jan 14, 2019 | 21.96 | 21.97 | 21.43 | 21.70 | 3,612,944 | -0.39(-1.78%) |
Jan 11, 2019 | 22.31 | 22.32 | 21.89 | 22.10 | 3,622,440 | -0.23(-1.05%) |
Jan 10, 2019 | 22.01 | 22.38 | 21.82 | 22.33 | 2,866,792 | +0.44(+2.03%) |
Jan 09, 2019 | 21.88 | 21.95 | 21.66 | 21.89 | 2,607,432 | -0.02(-0.08%) |
Jan 08, 2019 | 21.48 | 21.96 | 21.43 | 21.90 | 3,151,677 | +0.40(+1.87%) |
Jan 07, 2019 | 21.49 | 21.68 | 21.29 | 21.50 | 3,029,507 | +0.12(+0.55%) |
Jan 04, 2019 | 20.87 | 21.39 | 20.87 | 21.38 | 2,444,899 | +0.37(+1.75%) |
Jan 03, 2019 | 21.04 | 21.30 | 20.91 | 21.02 | 2,833,341 | +0.03(+0.12%) |