Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.09 | 22.10 | 21.94 | 22.06 | 1,495,450 | +0.08(+0.38%) |
Mar 28, 2019 | 22.06 | 22.15 | 21.95 | 21.98 | 1,575,464 | -0.12(-0.56%) |
Mar 27, 2019 | 22.03 | 22.15 | 21.99 | 22.10 | 2,979,688 | +0.03(+0.14%) |
Mar 26, 2019 | 21.98 | 22.15 | 21.96 | 22.07 | 1,417,941 | +0.10(+0.47%) |
Mar 25, 2019 | 21.91 | 22.00 | 21.86 | 21.97 | 1,794,135 | +0.06(+0.30%) |
Mar 22, 2019 | 21.87 | 21.94 | 21.79 | 21.90 | 1,210,928 | -0.06(-0.27%) |
Mar 21, 2019 | 21.83 | 22.01 | 21.83 | 21.96 | 1,074,947 | -0.02(-0.09%) |
Mar 20, 2019 | 21.95 | 22.11 | 21.88 | 21.98 | 1,162,833 | -0.03(-0.16%) |
Mar 19, 2019 | 22.16 | 22.16 | 21.93 | 22.02 | 1,888,585 | -0.04(-0.18%) |
Mar 18, 2019 | 21.88 | 22.06 | 21.86 | 22.06 | 1,635,938 | +0.10(+0.48%) |
Mar 15, 2019 | 21.80 | 22.00 | 21.77 | 21.95 | 1,389,810 | +0.19(+0.87%) |
Mar 14, 2019 | 21.93 | 21.97 | 21.69 | 21.76 | 2,089,662 | +0.17(+0.80%) |
Mar 13, 2019 | 21.53 | 21.60 | 21.43 | 21.59 | 2,392,126 | +0.11(+0.49%) |
Mar 12, 2019 | 21.46 | 21.50 | 21.41 | 21.48 | 1,627,761 | +0.07(+0.31%) |
Mar 11, 2019 | 21.29 | 21.42 | 21.29 | 21.42 | 1,313,687 | +0.14(+0.68%) |
Mar 08, 2019 | 21.17 | 21.31 | 21.17 | 21.27 | 1,588,235 | +0.17(+0.82%) |
Mar 07, 2019 | 21.15 | 21.29 | 21.05 | 21.10 | 2,108,862 | -0.00(-0.02%) |
Mar 06, 2019 | 21.06 | 21.14 | 21.00 | 21.10 | 2,839,930 | +0.03(+0.16%) |
Mar 05, 2019 | 21.07 | 21.21 | 21.05 | 21.07 | 1,546,325 | -0.02(-0.09%) |
Mar 04, 2019 | 21.03 | 21.09 | 20.88 | 21.09 | 2,844,442 | +0.12(+0.55%) |
Mar 01, 2019 | 21.40 | 21.42 | 20.93 | 20.97 | 2,954,296 | -0.46(-2.14%) |
Feb 28, 2019 | 21.37 | 21.51 | 21.33 | 21.43 | 2,265,848 | +0.03(+0.16%) |
Feb 27, 2019 | 21.38 | 21.41 | 21.26 | 21.40 | 1,095,990 | +0.02(+0.09%) |
Feb 26, 2019 | 21.28 | 21.45 | 21.22 | 21.38 | 2,960,639 | +0.08(+0.36%) |
Feb 25, 2019 | 21.32 | 21.38 | 21.27 | 21.30 | 1,341,702 | +0.04(+0.18%) |
Feb 22, 2019 | 21.16 | 21.32 | 21.09 | 21.26 | 1,647,827 | +0.16(+0.78%) |
Feb 21, 2019 | 21.05 | 21.19 | 20.96 | 21.10 | 1,542,359 | +0.02(+0.09%) |
Feb 20, 2019 | 21.01 | 21.13 | 20.97 | 21.08 | 1,987,098 | +0.08(+0.37%) |
Feb 19, 2019 | 20.81 | 21.04 | 20.76 | 21.00 | 1,545,727 | +0.14(+0.67%) |
Feb 15, 2019 | 20.84 | 20.90 | 20.72 | 20.86 | 1,627,894 | +0.14(+0.70%) |
Feb 14, 2019 | 20.66 | 20.81 | 20.58 | 20.72 | 1,624,364 | -0.01(-0.07%) |
Feb 13, 2019 | 20.90 | 20.92 | 20.70 | 20.73 | 1,351,914 | -0.08(-0.37%) |
Feb 12, 2019 | 20.74 | 20.93 | 20.66 | 20.81 | 1,374,156 | +0.17(+0.84%) |
Feb 11, 2019 | 20.81 | 20.86 | 20.61 | 20.64 | 2,067,417 | -0.18(-0.88%) |
Feb 08, 2019 | 20.83 | 20.91 | 20.75 | 20.82 | 1,816,015 | -0.02(-0.09%) |
Feb 07, 2019 | 20.92 | 20.94 | 20.64 | 20.84 | 2,517,966 | -0.13(-0.60%) |
Feb 06, 2019 | 21.01 | 21.02 | 20.92 | 20.96 | 1,335,710 | -0.09(-0.43%) |
Feb 05, 2019 | 20.93 | 21.09 | 20.92 | 21.06 | 1,238,977 | +0.13(+0.60%) |
Feb 04, 2019 | 20.94 | 20.99 | 20.88 | 20.93 | 1,274,776 | -0.07(-0.34%) |
Feb 01, 2019 | 20.93 | 21.04 | 20.89 | 21.00 | 1,508,709 | +0.05(+0.25%) |
Jan 31, 2019 | 20.81 | 20.97 | 20.71 | 20.95 | 1,704,035 | +0.17(+0.81%) |
Jan 30, 2019 | 20.68 | 20.82 | 20.59 | 20.78 | 1,908,828 | +0.12(+0.58%) |
Jan 29, 2019 | 20.48 | 20.74 | 20.42 | 20.66 | 2,478,710 | +0.17(+0.85%) |
Jan 28, 2019 | 20.28 | 20.51 | 20.19 | 20.49 | 4,001,347 | +0.09(+0.45%) |
Jan 25, 2019 | 20.25 | 20.41 | 20.23 | 20.40 | 1,824,529 | +0.24(+1.17%) |
Jan 24, 2019 | 20.11 | 20.17 | 20.02 | 20.16 | 1,709,407 | +0.02(+0.12%) |
Jan 23, 2019 | 20.13 | 20.18 | 20.05 | 20.14 | 1,508,146 | +0.04(+0.22%) |
Jan 22, 2019 | 20.06 | 20.16 | 19.99 | 20.09 | 2,277,494 | -0.15(-0.76%) |
Jan 18, 2019 | 20.28 | 20.29 | 20.15 | 20.25 | 1,716,556 | +0.08(+0.38%) |
Jan 17, 2019 | 20.11 | 20.22 | 20.05 | 20.17 | 1,601,449 | +0.00(+0.00%) |
Jan 16, 2019 | 20.16 | 20.28 | 20.12 | 20.17 | 1,454,502 | -0.02(-0.12%) |
Jan 15, 2019 | 19.96 | 20.33 | 19.94 | 20.19 | 2,325,602 | +0.17(+0.84%) |
Jan 14, 2019 | 20.14 | 20.35 | 19.99 | 20.03 | 2,880,413 | -0.11(-0.53%) |
Jan 11, 2019 | 20.03 | 20.41 | 19.98 | 20.13 | 2,706,789 | +0.09(+0.46%) |
Jan 10, 2019 | 19.77 | 20.11 | 19.64 | 20.04 | 1,944,289 | +0.24(+1.22%) |
Jan 09, 2019 | 19.85 | 19.89 | 19.68 | 19.80 | 2,461,581 | -0.00(-0.02%) |
Jan 08, 2019 | 19.50 | 19.84 | 19.49 | 19.80 | 3,139,219 | +0.36(+1.86%) |
Jan 07, 2019 | 19.26 | 19.47 | 19.14 | 19.44 | 2,687,271 | +0.24(+1.25%) |
Jan 04, 2019 | 19.46 | 19.46 | 19.18 | 19.20 | 2,513,892 | -0.08(-0.42%) |
Jan 03, 2019 | 19.20 | 19.40 | 19.18 | 19.28 | 1,945,483 | +0.14(+0.76%) |