Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.62 | 20.85 | 20.39 | 20.57 | 6,189,000 | +0.30(+1.48%) |
Mar 28, 2019 | 20.42 | 20.85 | 19.96 | 20.27 | 8,461,148 | -0.29(-1.41%) |
Mar 27, 2019 | 21.62 | 21.62 | 20.24 | 20.56 | 12,919,787 | -0.44(-2.10%) |
Mar 26, 2019 | 21.33 | 21.45 | 20.80 | 21.00 | 3,562,552 | +0.04(+0.19%) |
Mar 25, 2019 | 21.15 | 21.50 | 20.70 | 20.96 | 6,036,038 | -0.68(-3.14%) |
Mar 22, 2019 | 22.31 | 22.41 | 21.51 | 21.64 | 4,675,500 | -0.81(-3.61%) |
Mar 21, 2019 | 21.28 | 22.59 | 21.28 | 22.45 | 7,926,696 | +1.09(+5.10%) |
Mar 20, 2019 | 22.03 | 22.05 | 20.99 | 21.36 | 9,073,277 | -0.65(-2.95%) |
Mar 19, 2019 | 22.09 | 23.31 | 21.82 | 22.01 | 7,833,470 | +0.10(+0.46%) |
Mar 18, 2019 | 22.14 | 22.40 | 21.70 | 21.91 | 7,026,828 | -0.26(-1.17%) |
Mar 15, 2019 | 22.30 | 22.54 | 22.06 | 22.17 | 7,361,800 | +0.11(+0.50%) |
Mar 14, 2019 | 22.28 | 22.33 | 22.01 | 22.06 | 4,609,999 | -0.25(-1.12%) |
Mar 13, 2019 | 22.67 | 22.67 | 22.26 | 22.31 | 4,866,401 | -0.16(-0.71%) |
Mar 12, 2019 | 22.74 | 22.74 | 22.36 | 22.47 | 6,132,542 | -0.14(-0.62%) |
Mar 11, 2019 | 22.42 | 22.83 | 22.27 | 22.61 | 6,755,541 | +0.47(+2.12%) |
Mar 08, 2019 | 20.94 | 22.30 | 20.88 | 22.14 | 10,425,300 | +0.81(+3.80%) |
Mar 07, 2019 | 21.24 | 21.56 | 20.88 | 21.33 | 7,988,068 | -0.07(-0.33%) |
Mar 06, 2019 | 21.80 | 21.83 | 21.27 | 21.40 | 7,189,762 | -0.44(-2.01%) |
Mar 05, 2019 | 21.89 | 22.09 | 21.60 | 21.84 | 5,138,986 | -0.08(-0.36%) |
Mar 04, 2019 | 22.39 | 22.48 | 21.52 | 21.92 | 5,964,125 | +0.25(+1.15%) |
Mar 01, 2019 | 21.78 | 21.92 | 21.35 | 21.67 | 4,719,000 | +0.19(+0.88%) |
Feb 28, 2019 | 21.41 | 21.66 | 21.29 | 21.48 | 5,306,216 | -0.09(-0.42%) |
Feb 27, 2019 | 22.00 | 22.00 | 21.15 | 21.57 | 9,581,349 | -0.95(-4.22%) |
Feb 26, 2019 | 22.69 | 22.88 | 22.47 | 22.52 | 3,781,538 | -0.45(-1.96%) |
Feb 25, 2019 | 23.14 | 23.35 | 22.94 | 22.97 | 3,987,308 | +0.13(+0.57%) |
Feb 22, 2019 | 22.75 | 23.01 | 22.59 | 22.84 | 3,748,000 | +0.38(+1.69%) |
Feb 21, 2019 | 22.56 | 22.77 | 22.36 | 22.46 | 4,909,309 | -0.13(-0.58%) |
Feb 20, 2019 | 22.90 | 22.91 | 22.58 | 22.59 | 5,754,541 | -0.19(-0.83%) |
Feb 19, 2019 | 22.86 | 22.97 | 22.63 | 22.78 | 4,299,027 | -0.19(-0.83%) |
Feb 15, 2019 | 22.99 | 23.06 | 22.75 | 22.97 | 3,900,100 | +0.06(+0.26%) |
Feb 14, 2019 | 22.76 | 23.09 | 22.64 | 22.91 | 4,495,187 | -0.02(-0.09%) |
Feb 13, 2019 | 22.78 | 22.97 | 22.54 | 22.93 | 5,720,942 | +0.20(+0.88%) |
Feb 12, 2019 | 22.52 | 22.78 | 22.38 | 22.73 | 4,695,514 | +0.49(+2.20%) |
Feb 11, 2019 | 21.99 | 22.31 | 21.82 | 22.24 | 7,273,112 | +0.40(+1.83%) |
Feb 08, 2019 | 21.83 | 22.11 | 21.43 | 21.84 | 9,003,600 | -0.41(-1.84%) |
Feb 07, 2019 | 22.39 | 22.49 | 21.87 | 22.25 | 7,783,440 | -0.57(-2.50%) |
Feb 06, 2019 | 22.24 | 23.34 | 22.20 | 22.82 | 15,120,906 | +0.94(+4.30%) |
Feb 05, 2019 | 21.42 | 22.13 | 21.28 | 21.88 | 9,578,465 | +0.29(+1.34%) |
Feb 04, 2019 | 21.17 | 21.63 | 20.22 | 21.59 | 15,692,394 | +0.79(+3.80%) |
Feb 01, 2019 | 20.05 | 20.91 | 19.98 | 20.80 | 12,744,800 | +0.76(+3.79%) |
Jan 31, 2019 | 19.87 | 20.28 | 19.84 | 20.04 | 5,923,769 | +0.00(+0.00%) |
Jan 30, 2019 | 19.57 | 20.14 | 19.43 | 20.04 | 7,143,421 | +0.66(+3.41%) |
Jan 29, 2019 | 19.65 | 19.90 | 19.34 | 19.38 | 5,996,060 | -0.28(-1.42%) |
Jan 28, 2019 | 19.34 | 20.00 | 19.25 | 19.66 | 6,703,665 | -0.46(-2.29%) |
Jan 25, 2019 | 19.09 | 20.26 | 19.06 | 20.12 | 10,193,100 | +1.13(+5.95%) |
Jan 24, 2019 | 18.08 | 19.18 | 18.01 | 18.99 | 11,712,134 | +1.38(+7.84%) |
Jan 23, 2019 | 17.92 | 18.00 | 17.27 | 17.61 | 4,549,300 | -0.15(-0.84%) |
Jan 22, 2019 | 18.18 | 18.29 | 17.59 | 17.76 | 5,946,856 | -0.65(-3.53%) |
Jan 18, 2019 | 17.90 | 18.63 | 17.86 | 18.41 | 5,807,700 | +0.59(+3.31%) |
Jan 17, 2019 | 17.44 | 17.92 | 17.21 | 17.82 | 6,039,729 | +0.19(+1.08%) |
Jan 16, 2019 | 17.90 | 18.23 | 17.59 | 17.63 | 3,422,834 | -0.21(-1.18%) |
Jan 15, 2019 | 17.82 | 18.12 | 17.75 | 17.84 | 3,459,860 | +0.13(+0.73%) |
Jan 14, 2019 | 18.11 | 18.14 | 17.70 | 17.71 | 5,864,002 | -0.78(-4.22%) |
Jan 11, 2019 | 17.91 | 18.98 | 17.87 | 18.49 | 10,001,800 | +0.60(+3.35%) |
Jan 10, 2019 | 17.61 | 18.00 | 17.41 | 17.89 | 6,477,111 | +0.08(+0.45%) |
Jan 09, 2019 | 16.81 | 17.94 | 16.76 | 17.81 | 11,313,804 | +1.27(+7.68%) |
Jan 08, 2019 | 17.15 | 17.24 | 16.26 | 16.54 | 10,946,312 | -0.46(-2.71%) |
Jan 07, 2019 | 16.64 | 17.26 | 16.33 | 17.00 | 5,980,662 | +0.50(+3.03%) |
Jan 04, 2019 | 15.84 | 16.68 | 15.84 | 16.50 | 9,869,900 | +0.85(+5.43%) |
Jan 03, 2019 | 16.22 | 16.45 | 15.57 | 15.65 | 7,669,570 | -1.13(-6.73%) |