Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.31 | 22.38 | 22.22 | 22.38 | 2,063,116 | +0.29(+1.32%) |
Mar 28, 2019 | 21.99 | 22.12 | 21.94 | 22.08 | 1,424,401 | +0.13(+0.59%) |
Mar 27, 2019 | 22.06 | 22.11 | 21.87 | 21.95 | 1,229,356 | -0.19(-0.85%) |
Mar 26, 2019 | 22.20 | 22.24 | 22.07 | 22.14 | 1,921,606 | +0.04(+0.19%) |
Mar 25, 2019 | 21.99 | 22.17 | 21.99 | 22.10 | 2,456,839 | +0.09(+0.39%) |
Mar 22, 2019 | 22.35 | 22.40 | 22.01 | 22.01 | 1,243,589 | -0.66(-2.92%) |
Mar 21, 2019 | 22.54 | 22.70 | 22.50 | 22.68 | 1,105,042 | -0.04(-0.19%) |
Mar 20, 2019 | 22.57 | 22.87 | 22.44 | 22.72 | 2,715,967 | +0.09(+0.38%) |
Mar 19, 2019 | 22.69 | 22.74 | 22.61 | 22.63 | 6,437,033 | -0.02(-0.08%) |
Mar 18, 2019 | 22.54 | 22.65 | 22.52 | 22.65 | 1,155,813 | +0.25(+1.11%) |
Mar 15, 2019 | 22.28 | 22.41 | 22.27 | 22.40 | 875,441 | +0.30(+1.36%) |
Mar 14, 2019 | 22.13 | 22.15 | 22.03 | 22.10 | 979,900 | -0.12(-0.54%) |
Mar 13, 2019 | 22.19 | 22.26 | 22.15 | 22.22 | 1,346,482 | +0.03(+0.12%) |
Mar 12, 2019 | 22.19 | 22.22 | 22.12 | 22.19 | 1,682,628 | +0.10(+0.47%) |
Mar 11, 2019 | 21.92 | 22.11 | 21.90 | 22.09 | 1,304,290 | +0.41(+1.91%) |
Mar 08, 2019 | 21.58 | 21.70 | 21.55 | 21.68 | 986,106 | -0.14(-0.63%) |
Mar 07, 2019 | 22.09 | 22.12 | 21.77 | 21.82 | 1,320,259 | -0.36(-1.63%) |
Mar 06, 2019 | 22.34 | 22.36 | 22.17 | 22.18 | 2,099,647 | -0.15(-0.69%) |
Mar 05, 2019 | 22.23 | 22.37 | 22.13 | 22.33 | 1,419,512 | +0.26(+1.17%) |
Mar 04, 2019 | 22.17 | 22.18 | 21.89 | 22.07 | 1,742,336 | +0.05(+0.23%) |
Mar 01, 2019 | 22.13 | 22.14 | 21.98 | 22.02 | 2,676,657 | +0.02(+0.08%) |
Feb 28, 2019 | 22.12 | 22.12 | 21.95 | 22.01 | 4,285,297 | -0.22(-1.01%) |
Feb 27, 2019 | 22.25 | 22.29 | 22.13 | 22.23 | 947,531 | -0.18(-0.81%) |
Feb 26, 2019 | 22.32 | 22.46 | 22.29 | 22.41 | 1,069,943 | -0.04(-0.19%) |
Feb 25, 2019 | 22.44 | 22.54 | 22.41 | 22.45 | 1,916,567 | +0.27(+1.20%) |
Feb 22, 2019 | 22.13 | 22.26 | 22.10 | 22.19 | 955,766 | +0.26(+1.18%) |
Feb 21, 2019 | 22.01 | 22.01 | 21.86 | 21.93 | 3,969,353 | -0.05(-0.23%) |
Feb 20, 2019 | 21.95 | 22.11 | 21.93 | 21.98 | 930,213 | +0.12(+0.55%) |
Feb 19, 2019 | 21.64 | 21.91 | 21.61 | 21.86 | 1,365,074 | +0.14(+0.63%) |
Feb 15, 2019 | 21.74 | 21.74 | 21.64 | 21.72 | 995,289 | -0.02(-0.08%) |
Feb 14, 2019 | 21.57 | 21.81 | 21.51 | 21.74 | 3,705,099 | +0.03(+0.12%) |
Feb 13, 2019 | 21.88 | 21.92 | 21.66 | 21.71 | 1,432,061 | -0.17(-0.79%) |
Feb 12, 2019 | 21.87 | 21.95 | 21.84 | 21.88 | 1,503,492 | +0.18(+0.83%) |
Feb 11, 2019 | 21.80 | 21.81 | 21.69 | 21.70 | 4,218,905 | -0.07(-0.32%) |
Feb 08, 2019 | 21.76 | 21.83 | 21.63 | 21.77 | 3,286,246 | -0.10(-0.47%) |
Feb 07, 2019 | 21.95 | 22.03 | 21.70 | 21.88 | 1,777,260 | -0.22(-0.97%) |
Feb 06, 2019 | 22.28 | 22.28 | 22.03 | 22.09 | 2,514,969 | -0.25(-1.12%) |
Feb 05, 2019 | 22.11 | 22.37 | 22.11 | 22.34 | 2,056,984 | +0.28(+1.25%) |
Feb 04, 2019 | 21.98 | 22.12 | 21.95 | 22.07 | 1,824,011 | -0.01(-0.04%) |
Feb 01, 2019 | 22.06 | 22.10 | 21.99 | 22.07 | 2,362,447 | -0.09(-0.43%) |
Jan 31, 2019 | 22.03 | 22.21 | 22.03 | 22.17 | 2,110,584 | +0.22(+0.98%) |
Jan 30, 2019 | 21.65 | 21.99 | 21.54 | 21.95 | 1,501,140 | +0.42(+1.96%) |
Jan 29, 2019 | 21.64 | 21.64 | 21.51 | 21.53 | 1,190,796 | -0.01(-0.04%) |
Jan 28, 2019 | 21.43 | 21.54 | 21.38 | 21.54 | 1,843,713 | -0.22(-1.03%) |
Jan 25, 2019 | 21.70 | 21.82 | 21.69 | 21.76 | 1,344,838 | +0.22(+1.04%) |
Jan 24, 2019 | 21.36 | 21.56 | 21.33 | 21.54 | 1,004,336 | +0.17(+0.80%) |
Jan 23, 2019 | 21.33 | 21.37 | 21.18 | 21.37 | 1,321,306 | +0.20(+0.93%) |
Jan 22, 2019 | 21.27 | 21.32 | 21.06 | 21.17 | 2,358,573 | -0.34(-1.56%) |
Jan 18, 2019 | 21.47 | 21.57 | 21.42 | 21.51 | 1,448,529 | +0.09(+0.44%) |
Jan 17, 2019 | 21.12 | 21.51 | 21.12 | 21.41 | 1,563,301 | +0.09(+0.40%) |
Jan 16, 2019 | 21.21 | 21.38 | 21.21 | 21.33 | 1,539,511 | +0.21(+0.98%) |
Jan 15, 2019 | 21.07 | 21.18 | 21.02 | 21.12 | 1,565,736 | +0.15(+0.70%) |
Jan 14, 2019 | 20.88 | 21.06 | 20.84 | 20.97 | 990,802 | -0.14(-0.65%) |
Jan 11, 2019 | 21.05 | 21.15 | 21.02 | 21.11 | 2,172,154 | -0.13(-0.61%) |
Jan 10, 2019 | 20.99 | 21.24 | 20.99 | 21.24 | 2,042,764 | +0.15(+0.69%) |
Jan 09, 2019 | 20.94 | 21.19 | 20.94 | 21.09 | 1,639,235 | +0.33(+1.57%) |
Jan 08, 2019 | 20.70 | 20.81 | 20.59 | 20.77 | 1,361,616 | +0.10(+0.50%) |
Jan 07, 2019 | 20.63 | 20.74 | 20.53 | 20.66 | 1,960,481 | +0.03(+0.13%) |
Jan 04, 2019 | 20.29 | 20.70 | 20.23 | 20.64 | 2,161,460 | +0.64(+3.18%) |
Jan 03, 2019 | 20.12 | 20.16 | 19.91 | 20.00 | 2,030,842 | -0.31(-1.52%) |