Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.33 | 23.41 | 23.25 | 23.30 | 12,555,525 | +0.12(+0.52%) |
Mar 28, 2019 | 22.91 | 23.20 | 22.86 | 23.18 | 10,340,720 | +0.32(+1.40%) |
Mar 27, 2019 | 22.71 | 22.91 | 22.64 | 22.86 | 6,119,851 | +0.11(+0.49%) |
Mar 26, 2019 | 22.79 | 22.92 | 22.57 | 22.75 | 9,199,019 | +0.09(+0.38%) |
Mar 25, 2019 | 22.50 | 22.81 | 22.50 | 22.66 | 9,208,325 | +0.08(+0.34%) |
Mar 22, 2019 | 22.87 | 22.89 | 22.55 | 22.58 | 10,672,662 | -0.35(-1.53%) |
Mar 21, 2019 | 22.52 | 22.98 | 22.50 | 22.93 | 7,000,555 | +0.26(+1.13%) |
Mar 20, 2019 | 22.68 | 22.94 | 22.54 | 22.68 | 15,356,444 | -0.04(-0.18%) |
Mar 19, 2019 | 23.06 | 23.16 | 22.67 | 22.72 | 14,464,248 | -0.29(-1.25%) |
Mar 18, 2019 | 22.86 | 23.09 | 22.68 | 23.01 | 12,095,964 | +0.33(+1.46%) |
Mar 15, 2019 | 22.69 | 22.95 | 22.61 | 22.68 | 43,775,604 | -0.06(-0.26%) |
Mar 14, 2019 | 23.07 | 23.09 | 22.67 | 22.74 | 13,730,478 | -0.30(-1.31%) |
Mar 13, 2019 | 22.75 | 23.17 | 22.59 | 23.04 | 15,251,143 | +0.41(+1.80%) |
Mar 12, 2019 | 22.77 | 22.85 | 22.50 | 22.63 | 17,903,162 | -0.09(-0.40%) |
Mar 11, 2019 | 22.31 | 22.72 | 22.18 | 22.72 | 14,203,749 | +0.37(+1.64%) |
Mar 08, 2019 | 22.26 | 22.37 | 21.98 | 22.35 | 17,995,728 | -0.08(-0.35%) |
Mar 07, 2019 | 22.36 | 22.50 | 22.30 | 22.43 | 19,138,382 | -0.01(-0.04%) |
Mar 06, 2019 | 22.41 | 22.55 | 22.27 | 22.44 | 17,272,836 | -0.13(-0.57%) |
Mar 05, 2019 | 22.71 | 22.78 | 22.55 | 22.57 | 12,189,269 | -0.12(-0.51%) |
Mar 04, 2019 | 22.68 | 22.90 | 22.48 | 22.68 | 13,307,402 | +0.12(+0.52%) |
Mar 01, 2019 | 22.83 | 22.84 | 22.55 | 22.56 | 15,750,998 | -0.07(-0.30%) |
Feb 28, 2019 | 22.57 | 22.70 | 22.52 | 22.63 | 16,642,275 | +0.00(+0.01%) |
Feb 27, 2019 | 22.53 | 22.70 | 22.44 | 22.63 | 11,562,173 | +0.04(+0.19%) |
Feb 26, 2019 | 22.59 | 22.73 | 22.54 | 22.59 | 22,121,436 | -0.02(-0.08%) |
Feb 25, 2019 | 22.81 | 22.82 | 22.58 | 22.60 | 16,530,385 | -0.15(-0.67%) |
Feb 22, 2019 | 22.56 | 22.77 | 22.54 | 22.76 | 8,879,777 | +0.23(+1.02%) |
Feb 21, 2019 | 22.77 | 22.78 | 22.44 | 22.53 | 10,484,048 | -0.21(-0.93%) |
Feb 20, 2019 | 22.53 | 22.76 | 22.53 | 22.74 | 12,289,925 | +0.23(+1.02%) |
Feb 19, 2019 | 22.15 | 22.62 | 22.10 | 22.51 | 15,166,629 | -0.01(-0.04%) |
Feb 15, 2019 | 22.41 | 22.55 | 22.20 | 22.52 | 18,707,644 | +0.28(+1.27%) |
Feb 14, 2019 | 21.94 | 22.31 | 21.91 | 22.23 | 10,459,587 | +0.16(+0.70%) |
Feb 13, 2019 | 22.14 | 22.20 | 21.97 | 22.08 | 14,961,554 | +0.00(+0.01%) |
Feb 12, 2019 | 21.73 | 22.11 | 21.69 | 22.08 | 17,575,556 | +0.59(+2.76%) |
Feb 11, 2019 | 21.42 | 21.88 | 21.40 | 21.48 | 20,021,084 | +0.14(+0.67%) |
Feb 08, 2019 | 21.02 | 21.34 | 21.01 | 21.34 | 13,970,733 | +0.17(+0.79%) |
Feb 07, 2019 | 21.01 | 21.24 | 20.93 | 21.17 | 15,606,220 | +0.04(+0.18%) |
Feb 06, 2019 | 21.13 | 21.24 | 21.06 | 21.14 | 17,279,058 | -0.06(-0.26%) |
Feb 05, 2019 | 20.91 | 21.20 | 20.66 | 21.19 | 19,346,360 | +0.26(+1.26%) |
Feb 04, 2019 | 20.51 | 20.94 | 20.50 | 20.93 | 16,688,890 | +0.38(+1.84%) |
Feb 01, 2019 | 20.37 | 20.64 | 20.30 | 20.55 | 14,004,881 | +0.16(+0.76%) |
Jan 31, 2019 | 20.62 | 20.62 | 20.29 | 20.39 | 19,126,902 | -0.19(-0.91%) |
Jan 30, 2019 | 20.38 | 20.70 | 20.28 | 20.58 | 20,133,166 | +0.27(+1.35%) |
Jan 29, 2019 | 20.44 | 20.52 | 20.28 | 20.31 | 14,194,621 | -0.06(-0.29%) |
Jan 28, 2019 | 20.29 | 20.46 | 20.18 | 20.37 | 13,773,769 | -0.18(-0.89%) |
Jan 25, 2019 | 20.35 | 20.78 | 20.28 | 20.55 | 25,912,880 | +0.36(+1.77%) |
Jan 24, 2019 | 20.35 | 20.39 | 20.06 | 20.19 | 22,862,094 | -0.01(-0.05%) |
Jan 23, 2019 | 20.51 | 20.61 | 19.90 | 20.20 | 16,994,938 | -0.23(-1.14%) |
Jan 22, 2019 | 20.83 | 20.88 | 20.31 | 20.43 | 20,232,048 | -0.47(-2.27%) |
Jan 18, 2019 | 20.30 | 21.04 | 20.29 | 20.91 | 24,765,698 | +0.70(+3.49%) |
Jan 17, 2019 | 19.85 | 20.26 | 19.60 | 20.20 | 36,243,800 | -0.09(-0.44%) |
Jan 16, 2019 | 20.23 | 20.38 | 20.12 | 20.29 | 18,608,750 | +0.08(+0.41%) |
Jan 15, 2019 | 20.26 | 20.31 | 19.97 | 20.21 | 13,459,833 | -0.05(-0.25%) |
Jan 14, 2019 | 20.14 | 20.35 | 20.09 | 20.26 | 14,423,239 | +0.02(+0.08%) |
Jan 11, 2019 | 20.01 | 20.35 | 19.97 | 20.25 | 12,358,044 | +0.16(+0.82%) |
Jan 10, 2019 | 19.81 | 20.17 | 19.67 | 20.08 | 17,409,224 | +0.22(+1.11%) |
Jan 09, 2019 | 19.78 | 19.95 | 19.60 | 19.86 | 14,273,606 | +0.20(+0.99%) |
Jan 08, 2019 | 19.80 | 19.92 | 19.44 | 19.66 | 16,362,976 | +0.28(+1.44%) |
Jan 07, 2019 | 19.38 | 19.58 | 19.04 | 19.39 | 20,091,678 | -0.11(-0.54%) |
Jan 04, 2019 | 18.94 | 19.50 | 18.79 | 19.49 | 19,912,490 | +0.56(+2.97%) |
Jan 03, 2019 | 19.05 | 19.19 | 18.74 | 18.93 | 25,277,532 | -0.30(-1.57%) |