Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.42 | 23.48 | 23.27 | 23.41 | 3,713,174 | +0.18(+0.77%) |
Mar 28, 2019 | 22.99 | 23.25 | 22.97 | 23.23 | 3,240,015 | +0.29(+1.26%) |
Mar 27, 2019 | 22.63 | 23.05 | 22.63 | 22.94 | 4,631,002 | +0.33(+1.47%) |
Mar 26, 2019 | 22.45 | 22.64 | 22.28 | 22.61 | 4,285,424 | +0.37(+1.65%) |
Mar 25, 2019 | 22.22 | 22.45 | 22.05 | 22.24 | 4,410,461 | +0.04(+0.19%) |
Mar 22, 2019 | 22.48 | 22.61 | 21.98 | 22.20 | 6,458,067 | -0.43(-1.92%) |
Mar 21, 2019 | 22.39 | 22.69 | 22.15 | 22.63 | 3,280,245 | +0.07(+0.30%) |
Mar 20, 2019 | 22.85 | 22.85 | 22.51 | 22.57 | 3,437,180 | -0.31(-1.34%) |
Mar 19, 2019 | 23.34 | 23.34 | 22.84 | 22.87 | 3,039,874 | -0.39(-1.68%) |
Mar 18, 2019 | 23.08 | 23.47 | 23.02 | 23.26 | 2,616,212 | +0.26(+1.15%) |
Mar 15, 2019 | 22.73 | 23.12 | 22.73 | 23.00 | 4,125,384 | +0.24(+1.05%) |
Mar 14, 2019 | 22.80 | 22.90 | 22.72 | 22.76 | 2,246,087 | -0.10(-0.45%) |
Mar 13, 2019 | 22.75 | 22.96 | 22.70 | 22.86 | 2,686,744 | +0.25(+1.09%) |
Mar 12, 2019 | 22.53 | 22.71 | 22.51 | 22.62 | 3,306,428 | +0.11(+0.49%) |
Mar 11, 2019 | 22.24 | 22.58 | 22.24 | 22.51 | 3,055,338 | +0.41(+1.85%) |
Mar 08, 2019 | 22.02 | 22.28 | 21.97 | 22.10 | 3,510,358 | -0.15(-0.69%) |
Mar 07, 2019 | 22.51 | 22.51 | 22.16 | 22.25 | 3,823,036 | -0.29(-1.28%) |
Mar 06, 2019 | 22.69 | 22.91 | 22.54 | 22.54 | 1,862,703 | -0.20(-0.86%) |
Mar 05, 2019 | 22.86 | 22.94 | 22.64 | 22.74 | 3,147,133 | -0.20(-0.89%) |
Mar 04, 2019 | 22.98 | 23.20 | 22.71 | 22.94 | 2,743,172 | -0.08(-0.33%) |
Mar 01, 2019 | 23.20 | 23.35 | 22.91 | 23.02 | 3,186,109 | -0.05(-0.22%) |
Feb 28, 2019 | 22.69 | 23.07 | 22.62 | 23.07 | 4,761,059 | +0.39(+1.73%) |
Feb 27, 2019 | 22.73 | 22.82 | 22.60 | 22.68 | 3,001,058 | -0.08(-0.34%) |
Feb 26, 2019 | 22.70 | 22.96 | 22.63 | 22.75 | 5,821,509 | +0.24(+1.06%) |
Feb 25, 2019 | 23.02 | 23.09 | 22.49 | 22.51 | 4,989,340 | -0.43(-1.89%) |
Feb 22, 2019 | 23.06 | 23.12 | 22.90 | 22.95 | 2,655,874 | -0.05(-0.22%) |
Feb 21, 2019 | 23.13 | 23.18 | 22.96 | 23.00 | 4,116,206 | -0.14(-0.59%) |
Feb 20, 2019 | 23.18 | 23.21 | 23.04 | 23.14 | 2,611,360 | -0.02(-0.07%) |
Feb 19, 2019 | 22.87 | 23.25 | 22.84 | 23.15 | 3,150,252 | +0.15(+0.67%) |
Feb 15, 2019 | 22.83 | 23.12 | 22.74 | 23.00 | 3,976,119 | +0.36(+1.58%) |
Feb 14, 2019 | 22.79 | 22.85 | 22.63 | 22.64 | 3,699,575 | -0.19(-0.82%) |
Feb 13, 2019 | 22.86 | 23.03 | 22.74 | 22.83 | 3,772,618 | +0.00(+0.00%) |
Feb 12, 2019 | 22.62 | 22.99 | 22.62 | 22.83 | 3,200,567 | +0.34(+1.51%) |
Feb 11, 2019 | 22.52 | 22.63 | 22.43 | 22.49 | 2,936,737 | -0.01(-0.04%) |
Feb 08, 2019 | 22.25 | 22.50 | 22.10 | 22.50 | 5,012,867 | +0.05(+0.23%) |
Feb 07, 2019 | 22.52 | 22.63 | 22.24 | 22.45 | 4,052,561 | -0.18(-0.79%) |
Feb 06, 2019 | 22.71 | 22.83 | 22.56 | 22.62 | 3,607,316 | -0.05(-0.23%) |
Feb 05, 2019 | 22.61 | 22.92 | 22.61 | 22.68 | 3,710,398 | +0.10(+0.45%) |
Feb 04, 2019 | 22.35 | 22.73 | 22.24 | 22.57 | 4,242,003 | +0.23(+1.03%) |
Feb 01, 2019 | 22.22 | 22.52 | 22.05 | 22.34 | 3,892,738 | +0.15(+0.69%) |
Jan 31, 2019 | 22.69 | 22.75 | 22.06 | 22.19 | 7,128,369 | -0.45(-1.99%) |
Jan 30, 2019 | 21.97 | 22.79 | 21.79 | 22.64 | 10,579,759 | +1.23(+5.73%) |
Jan 29, 2019 | 21.78 | 21.86 | 21.41 | 21.41 | 6,072,053 | -0.45(-2.05%) |
Jan 28, 2019 | 21.62 | 21.87 | 21.48 | 21.86 | 5,680,656 | +0.06(+0.27%) |
Jan 25, 2019 | 21.60 | 21.96 | 21.56 | 21.80 | 5,101,649 | +0.30(+1.42%) |
Jan 24, 2019 | 21.58 | 21.83 | 21.47 | 21.50 | 4,218,156 | -0.06(-0.27%) |
Jan 23, 2019 | 21.84 | 21.92 | 21.52 | 21.56 | 4,109,467 | -0.15(-0.70%) |
Jan 22, 2019 | 21.96 | 21.99 | 21.55 | 21.71 | 3,667,200 | -0.41(-1.84%) |
Jan 18, 2019 | 22.05 | 22.33 | 21.96 | 22.12 | 4,021,515 | +0.17(+0.77%) |
Jan 17, 2019 | 21.58 | 22.16 | 21.58 | 21.95 | 3,615,281 | +0.25(+1.17%) |
Jan 16, 2019 | 21.38 | 21.80 | 21.33 | 21.69 | 3,384,136 | +0.42(+1.99%) |
Jan 15, 2019 | 20.92 | 21.30 | 20.80 | 21.27 | 3,229,188 | +0.36(+1.74%) |
Jan 14, 2019 | 20.75 | 21.11 | 20.64 | 20.91 | 3,100,066 | -0.01(-0.04%) |
Jan 11, 2019 | 20.53 | 20.96 | 20.43 | 20.92 | 3,882,170 | +0.38(+1.85%) |
Jan 10, 2019 | 20.39 | 20.60 | 20.25 | 20.53 | 4,792,314 | +0.03(+0.16%) |
Jan 09, 2019 | 20.49 | 20.70 | 20.38 | 20.50 | 3,030,993 | +0.12(+0.58%) |
Jan 08, 2019 | 20.44 | 20.71 | 20.26 | 20.38 | 3,675,916 | +0.19(+0.92%) |
Jan 07, 2019 | 19.84 | 20.27 | 19.76 | 20.20 | 4,256,304 | +0.38(+1.92%) |
Jan 04, 2019 | 19.57 | 20.01 | 19.54 | 19.82 | 3,722,259 | +0.64(+3.35%) |
Jan 03, 2019 | 19.27 | 19.61 | 19.12 | 19.17 | 4,666,768 | -0.19(-0.96%) |