Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.93 | 22.02 | 21.60 | 21.92 | 2,546,851 | +0.21(+0.99%) |
Mar 28, 2019 | 21.65 | 21.90 | 21.55 | 21.70 | 2,064,408 | +0.04(+0.17%) |
Mar 27, 2019 | 22.11 | 22.43 | 21.62 | 21.67 | 2,011,639 | -0.44(-1.98%) |
Mar 26, 2019 | 22.22 | 22.29 | 21.85 | 22.11 | 2,403,546 | +0.12(+0.55%) |
Mar 25, 2019 | 22.05 | 22.06 | 21.62 | 21.98 | 3,217,296 | -0.09(-0.42%) |
Mar 22, 2019 | 22.67 | 22.78 | 21.93 | 22.08 | 4,027,272 | -0.80(-3.51%) |
Mar 21, 2019 | 22.38 | 23.05 | 22.30 | 22.88 | 2,129,713 | +0.41(+1.83%) |
Mar 20, 2019 | 22.43 | 22.58 | 22.17 | 22.47 | 3,249,184 | -0.12(-0.54%) |
Mar 19, 2019 | 22.97 | 22.97 | 22.45 | 22.59 | 4,319,007 | -0.28(-1.22%) |
Mar 18, 2019 | 22.64 | 22.94 | 22.61 | 22.87 | 2,520,729 | +0.33(+1.45%) |
Mar 15, 2019 | 22.60 | 22.65 | 22.36 | 22.54 | 2,964,164 | +0.02(+0.08%) |
Mar 14, 2019 | 22.25 | 22.78 | 22.10 | 22.53 | 6,244,025 | +0.30(+1.34%) |
Mar 13, 2019 | 21.70 | 22.28 | 21.60 | 22.23 | 3,806,371 | +0.59(+2.72%) |
Mar 12, 2019 | 21.53 | 21.64 | 21.46 | 21.64 | 3,104,225 | +0.21(+1.00%) |
Mar 11, 2019 | 21.00 | 21.47 | 20.95 | 21.42 | 2,535,842 | +0.53(+2.55%) |
Mar 08, 2019 | 20.98 | 21.05 | 20.72 | 20.89 | 3,772,534 | -0.31(-1.45%) |
Mar 07, 2019 | 21.25 | 21.25 | 20.91 | 21.20 | 4,391,771 | -0.05(-0.22%) |
Mar 06, 2019 | 21.35 | 21.51 | 21.14 | 21.25 | 4,828,109 | -0.09(-0.44%) |
Mar 05, 2019 | 21.53 | 21.58 | 21.27 | 21.34 | 5,265,545 | -0.20(-0.91%) |
Mar 04, 2019 | 21.11 | 21.68 | 21.07 | 21.54 | 9,837,813 | +0.49(+2.30%) |
Mar 01, 2019 | 20.96 | 21.40 | 20.96 | 21.05 | 5,280,283 | +0.31(+1.48%) |
Feb 28, 2019 | 21.20 | 21.32 | 20.72 | 20.74 | 23,136,524 | -0.56(-2.63%) |
Feb 27, 2019 | 21.27 | 21.30 | 20.85 | 21.30 | 6,004,399 | +0.04(+0.18%) |
Feb 26, 2019 | 21.12 | 21.37 | 20.83 | 21.27 | 7,510,900 | +0.00(+0.00%) |
Feb 25, 2019 | 21.86 | 22.11 | 21.22 | 21.27 | 5,734,382 | -0.52(-2.40%) |
Feb 22, 2019 | 22.12 | 22.33 | 21.43 | 21.79 | 5,442,321 | -0.29(-1.31%) |
Feb 21, 2019 | 22.07 | 22.12 | 21.83 | 22.08 | 4,191,911 | +0.01(+0.04%) |
Feb 20, 2019 | 22.04 | 22.33 | 21.87 | 22.07 | 4,945,116 | -0.05(-0.21%) |
Feb 19, 2019 | 21.89 | 22.17 | 21.57 | 22.11 | 4,688,613 | +0.16(+0.72%) |
Feb 15, 2019 | 22.06 | 22.11 | 21.88 | 21.96 | 3,067,796 | +0.13(+0.60%) |
Feb 14, 2019 | 21.88 | 22.04 | 21.62 | 21.83 | 7,282,851 | -0.10(-0.47%) |
Feb 13, 2019 | 22.14 | 22.29 | 21.72 | 21.93 | 3,676,806 | -0.10(-0.47%) |
Feb 12, 2019 | 21.91 | 22.23 | 21.91 | 22.03 | 5,300,849 | +0.16(+0.73%) |
Feb 11, 2019 | 21.64 | 21.93 | 21.59 | 21.87 | 3,898,392 | +0.25(+1.17%) |
Feb 08, 2019 | 21.40 | 21.62 | 21.14 | 21.62 | 4,347,170 | +0.04(+0.19%) |
Feb 07, 2019 | 21.41 | 21.59 | 20.59 | 21.58 | 6,193,529 | +0.01(+0.04%) |
Feb 06, 2019 | 21.90 | 22.08 | 21.48 | 21.57 | 3,824,580 | -0.46(-2.11%) |
Feb 05, 2019 | 22.00 | 22.07 | 21.53 | 22.03 | 4,582,170 | +0.03(+0.13%) |
Feb 04, 2019 | 21.94 | 22.08 | 21.51 | 22.01 | 3,953,388 | +0.21(+0.98%) |
Feb 01, 2019 | 21.14 | 22.14 | 21.05 | 21.79 | 6,148,824 | +0.96(+4.59%) |
Jan 31, 2019 | 20.79 | 21.26 | 20.69 | 20.84 | 5,343,326 | -0.10(-0.49%) |
Jan 30, 2019 | 20.96 | 21.03 | 20.59 | 20.94 | 4,970,830 | +0.09(+0.45%) |
Jan 29, 2019 | 21.11 | 21.24 | 20.81 | 20.84 | 2,403,717 | -0.30(-1.40%) |
Jan 28, 2019 | 20.91 | 21.21 | 20.87 | 21.14 | 2,648,902 | -0.05(-0.22%) |
Jan 25, 2019 | 20.98 | 21.31 | 20.88 | 21.19 | 3,020,376 | +0.44(+2.10%) |
Jan 24, 2019 | 20.65 | 20.95 | 20.55 | 20.75 | 2,043,856 | +0.06(+0.31%) |
Jan 23, 2019 | 20.63 | 20.84 | 20.37 | 20.69 | 3,196,220 | +0.12(+0.59%) |
Jan 22, 2019 | 20.86 | 21.30 | 20.43 | 20.57 | 4,115,638 | -0.61(-2.89%) |
Jan 18, 2019 | 21.13 | 21.26 | 20.90 | 21.18 | 5,591,554 | +0.16(+0.75%) |
Jan 17, 2019 | 20.39 | 21.18 | 20.37 | 21.02 | 7,181,978 | +0.37(+1.80%) |
Jan 16, 2019 | 20.09 | 20.82 | 20.08 | 20.65 | 7,243,810 | +1.07(+5.45%) |
Jan 15, 2019 | 19.25 | 19.62 | 19.25 | 19.58 | 2,496,646 | +0.32(+1.64%) |
Jan 14, 2019 | 19.23 | 19.54 | 19.19 | 19.27 | 2,786,195 | -0.13(-0.67%) |
Jan 11, 2019 | 19.44 | 19.63 | 19.21 | 19.40 | 3,281,341 | -0.20(-1.04%) |
Jan 10, 2019 | 19.65 | 19.96 | 19.55 | 19.60 | 2,964,020 | -0.33(-1.68%) |
Jan 09, 2019 | 19.77 | 20.16 | 19.54 | 19.94 | 3,877,479 | +0.32(+1.66%) |
Jan 08, 2019 | 19.41 | 19.70 | 19.28 | 19.61 | 4,583,860 | +0.41(+2.13%) |
Jan 07, 2019 | 18.56 | 19.21 | 18.44 | 19.20 | 4,898,322 | +0.64(+3.45%) |
Jan 04, 2019 | 17.68 | 18.69 | 17.64 | 18.56 | 6,548,028 | +1.20(+6.89%) |
Jan 03, 2019 | 18.03 | 18.08 | 17.24 | 17.36 | 4,271,413 | -0.84(-4.64%) |