Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.75 | 23.00 | 22.65 | 22.72 | 388,400 | +0.13(+0.58%) |
Mar 28, 2019 | 22.47 | 22.65 | 22.39 | 22.59 | 377,124 | +0.07(+0.31%) |
Mar 27, 2019 | 22.66 | 22.70 | 22.41 | 22.52 | 500,500 | -0.13(-0.57%) |
Mar 26, 2019 | 22.71 | 22.99 | 22.56 | 22.65 | 458,772 | +0.10(+0.44%) |
Mar 25, 2019 | 22.68 | 22.68 | 22.38 | 22.55 | 628,520 | -0.19(-0.84%) |
Mar 22, 2019 | 22.96 | 23.11 | 22.68 | 22.74 | 581,800 | -0.40(-1.73%) |
Mar 21, 2019 | 22.89 | 23.19 | 22.89 | 23.14 | 443,299 | +0.23(+1.00%) |
Mar 20, 2019 | 22.83 | 23.12 | 22.74 | 22.91 | 334,546 | +0.09(+0.39%) |
Mar 19, 2019 | 22.80 | 23.02 | 22.76 | 22.82 | 270,931 | +0.12(+0.53%) |
Mar 18, 2019 | 22.46 | 22.71 | 22.38 | 22.70 | 311,366 | +0.33(+1.48%) |
Mar 15, 2019 | 22.42 | 22.43 | 22.20 | 22.37 | 451,500 | -0.01(-0.04%) |
Mar 14, 2019 | 22.41 | 22.45 | 22.34 | 22.38 | 375,186 | -0.02(-0.09%) |
Mar 13, 2019 | 22.49 | 22.55 | 22.34 | 22.40 | 409,941 | +0.01(+0.04%) |
Mar 12, 2019 | 22.50 | 22.56 | 22.33 | 22.39 | 523,281 | -0.03(-0.13%) |
Mar 11, 2019 | 22.25 | 22.55 | 22.25 | 22.42 | 612,472 | +0.30(+1.36%) |
Mar 08, 2019 | 22.07 | 22.15 | 21.81 | 22.12 | 485,400 | -0.10(-0.45%) |
Mar 07, 2019 | 21.89 | 22.24 | 21.82 | 22.22 | 859,775 | +0.35(+1.60%) |
Mar 06, 2019 | 22.03 | 22.04 | 21.83 | 21.87 | 482,243 | -0.20(-0.91%) |
Mar 05, 2019 | 22.21 | 22.21 | 21.91 | 22.07 | 486,524 | -0.07(-0.32%) |
Mar 04, 2019 | 22.17 | 22.25 | 21.90 | 22.14 | 683,934 | +0.06(+0.27%) |
Mar 01, 2019 | 22.00 | 22.18 | 21.82 | 22.08 | 583,500 | +0.14(+0.64%) |
Feb 28, 2019 | 22.17 | 22.17 | 21.87 | 21.94 | 705,040 | -0.18(-0.81%) |
Feb 27, 2019 | 22.20 | 22.23 | 21.93 | 22.12 | 714,507 | +0.00(+0.00%) |
Feb 26, 2019 | 22.45 | 22.45 | 22.10 | 22.12 | 520,021 | -0.29(-1.29%) |
Feb 25, 2019 | 22.34 | 22.47 | 22.24 | 22.41 | 385,098 | +0.11(+0.49%) |
Feb 22, 2019 | 22.43 | 22.54 | 22.30 | 22.30 | 520,200 | -0.01(-0.04%) |
Feb 21, 2019 | 22.62 | 22.62 | 22.20 | 22.31 | 576,181 | -0.26(-1.15%) |
Feb 20, 2019 | 22.81 | 22.82 | 22.55 | 22.57 | 523,141 | -0.26(-1.14%) |
Feb 19, 2019 | 22.38 | 22.95 | 22.38 | 22.83 | 549,356 | +0.44(+1.97%) |
Feb 15, 2019 | 22.47 | 22.49 | 22.33 | 22.39 | 686,900 | +0.08(+0.36%) |
Feb 14, 2019 | 22.05 | 22.38 | 22.02 | 22.31 | 1,101,497 | +0.26(+1.18%) |
Feb 13, 2019 | 21.91 | 22.08 | 21.77 | 22.05 | 550,688 | +0.29(+1.33%) |
Feb 12, 2019 | 21.72 | 21.83 | 21.52 | 21.76 | 544,778 | +0.36(+1.68%) |
Feb 11, 2019 | 21.32 | 21.43 | 21.22 | 21.40 | 573,691 | +0.04(+0.19%) |
Feb 08, 2019 | 21.56 | 21.56 | 21.06 | 21.36 | 797,500 | -0.11(-0.51%) |
Feb 07, 2019 | 21.82 | 21.83 | 21.31 | 21.47 | 914,566 | -0.49(-2.23%) |
Feb 06, 2019 | 22.21 | 22.30 | 21.92 | 21.96 | 715,831 | -0.25(-1.13%) |
Feb 05, 2019 | 22.26 | 22.33 | 22.12 | 22.21 | 567,246 | -0.02(-0.09%) |
Feb 04, 2019 | 21.90 | 22.28 | 21.90 | 22.23 | 500,018 | +0.13(+0.59%) |
Feb 01, 2019 | 22.16 | 22.16 | 21.76 | 22.10 | 727,200 | +0.25(+1.14%) |
Jan 31, 2019 | 22.19 | 22.28 | 21.69 | 21.85 | 942,840 | -0.25(-1.13%) |
Jan 30, 2019 | 22.03 | 22.26 | 21.75 | 22.10 | 941,743 | +0.28(+1.28%) |
Jan 29, 2019 | 21.76 | 21.93 | 21.46 | 21.82 | 1,400,801 | +0.26(+1.21%) |
Jan 28, 2019 | 21.61 | 21.69 | 21.42 | 21.56 | 1,402,515 | -0.18(-0.83%) |
Jan 25, 2019 | 21.56 | 21.80 | 21.56 | 21.74 | 1,299,100 | +0.22(+1.02%) |
Jan 24, 2019 | 21.37 | 21.57 | 21.20 | 21.52 | 914,913 | +0.12(+0.56%) |
Jan 23, 2019 | 21.46 | 21.55 | 21.17 | 21.40 | 1,075,595 | +0.07(+0.33%) |
Jan 22, 2019 | 21.76 | 21.78 | 21.26 | 21.33 | 1,057,094 | -0.61(-2.78%) |
Jan 18, 2019 | 21.82 | 21.94 | 21.61 | 21.94 | 1,203,800 | +0.29(+1.34%) |
Jan 17, 2019 | 21.57 | 21.73 | 21.48 | 21.65 | 875,966 | +0.02(+0.09%) |
Jan 16, 2019 | 21.57 | 21.76 | 21.57 | 21.63 | 937,511 | +0.02(+0.09%) |
Jan 15, 2019 | 21.28 | 21.67 | 21.28 | 21.61 | 870,234 | +0.46(+2.17%) |
Jan 14, 2019 | 21.25 | 21.40 | 21.14 | 21.15 | 930,427 | -0.27(-1.26%) |
Jan 11, 2019 | 21.71 | 21.71 | 21.35 | 21.42 | 1,189,500 | -0.65(-2.95%) |
Jan 10, 2019 | 22.29 | 22.29 | 21.92 | 22.07 | 1,380,569 | -0.28(-1.25%) |
Jan 09, 2019 | 22.31 | 22.44 | 22.17 | 22.35 | 1,570,028 | +0.24(+1.09%) |
Jan 08, 2019 | 21.86 | 22.28 | 21.79 | 22.11 | 1,360,321 | +0.48(+2.22%) |
Jan 07, 2019 | 21.34 | 21.88 | 21.29 | 21.63 | 1,403,813 | +0.45(+2.12%) |
Jan 04, 2019 | 20.64 | 21.39 | 20.45 | 21.18 | 1,055,800 | +0.85(+4.18%) |
Jan 03, 2019 | 20.13 | 20.45 | 20.00 | 20.33 | 1,277,956 | +0.30(+1.50%) |