Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.41 | 22.67 | 22.38 | 22.64 | 2,919,070 | +0.42(+1.89%) |
Mar 28, 2019 | 22.27 | 22.44 | 22.16 | 22.22 | 2,199,696 | +0.03(+0.15%) |
Mar 27, 2019 | 22.31 | 22.53 | 21.53 | 22.18 | 2,618,348 | -0.13(-0.58%) |
Mar 26, 2019 | 22.28 | 22.45 | 22.11 | 22.31 | 3,153,970 | +0.12(+0.54%) |
Mar 25, 2019 | 22.42 | 22.52 | 22.08 | 22.19 | 2,634,334 | -0.32(-1.41%) |
Mar 22, 2019 | 22.75 | 22.98 | 22.51 | 22.51 | 4,282,129 | -0.39(-1.72%) |
Mar 21, 2019 | 22.44 | 23.00 | 22.43 | 22.90 | 3,547,918 | +0.48(+2.14%) |
Mar 20, 2019 | 22.52 | 22.55 | 22.21 | 22.42 | 4,467,861 | +0.02(+0.08%) |
Mar 19, 2019 | 22.46 | 22.71 | 22.39 | 22.40 | 4,068,122 | -0.14(-0.61%) |
Mar 18, 2019 | 22.70 | 22.99 | 22.47 | 22.54 | 6,773,588 | -0.41(-1.79%) |
Mar 15, 2019 | 22.82 | 23.15 | 22.82 | 22.95 | 8,870,994 | +0.12(+0.52%) |
Mar 14, 2019 | 22.61 | 22.93 | 22.60 | 22.83 | 4,526,467 | +0.21(+0.91%) |
Mar 13, 2019 | 22.58 | 22.82 | 22.48 | 22.63 | 3,490,714 | +0.15(+0.68%) |
Mar 12, 2019 | 22.42 | 22.61 | 22.30 | 22.47 | 3,878,605 | +0.09(+0.42%) |
Mar 11, 2019 | 22.05 | 22.52 | 22.05 | 22.38 | 5,978,241 | +0.41(+1.87%) |
Mar 08, 2019 | 22.01 | 22.24 | 21.92 | 21.97 | 5,091,007 | -0.22(-1.00%) |
Mar 07, 2019 | 22.70 | 22.70 | 22.15 | 22.19 | 3,725,001 | -0.54(-2.37%) |
Mar 06, 2019 | 22.73 | 22.82 | 22.44 | 22.73 | 3,247,116 | +0.03(+0.11%) |
Mar 05, 2019 | 23.11 | 23.17 | 22.70 | 22.70 | 3,806,587 | -0.38(-1.67%) |
Mar 04, 2019 | 23.18 | 23.35 | 22.82 | 23.09 | 4,370,506 | -0.03(-0.11%) |
Mar 01, 2019 | 23.33 | 23.33 | 23.05 | 23.11 | 5,017,101 | -0.04(-0.18%) |
Feb 28, 2019 | 23.31 | 23.36 | 23.15 | 23.16 | 2,977,501 | -0.16(-0.70%) |
Feb 27, 2019 | 23.29 | 23.43 | 23.25 | 23.32 | 3,346,618 | -0.09(-0.40%) |
Feb 26, 2019 | 23.34 | 23.62 | 23.23 | 23.41 | 5,017,894 | -0.03(-0.11%) |
Feb 25, 2019 | 23.53 | 23.59 | 23.35 | 23.44 | 3,269,408 | -0.01(-0.04%) |
Feb 22, 2019 | 23.27 | 23.46 | 23.13 | 23.45 | 3,014,536 | +0.31(+1.36%) |
Feb 21, 2019 | 23.06 | 23.23 | 22.92 | 23.13 | 4,803,334 | +0.04(+0.18%) |
Feb 20, 2019 | 23.11 | 23.18 | 22.98 | 23.09 | 3,657,359 | +0.03(+0.15%) |
Feb 19, 2019 | 22.96 | 23.20 | 22.87 | 23.06 | 4,975,093 | +0.03(+0.11%) |
Feb 15, 2019 | 23.13 | 23.15 | 22.94 | 23.03 | 4,259,328 | +0.14(+0.59%) |
Feb 14, 2019 | 22.72 | 23.04 | 22.65 | 22.89 | 3,480,909 | +0.20(+0.86%) |
Feb 13, 2019 | 22.68 | 22.80 | 22.49 | 22.70 | 4,474,297 | +0.09(+0.41%) |
Feb 12, 2019 | 22.41 | 22.67 | 22.35 | 22.61 | 4,071,494 | +0.38(+1.72%) |
Feb 11, 2019 | 22.27 | 22.31 | 22.14 | 22.22 | 2,274,429 | +0.07(+0.31%) |
Feb 08, 2019 | 22.02 | 22.19 | 21.91 | 22.16 | 3,185,399 | +0.10(+0.46%) |
Feb 07, 2019 | 22.00 | 22.07 | 21.77 | 22.05 | 5,163,284 | -0.13(-0.57%) |
Feb 06, 2019 | 22.10 | 22.21 | 21.98 | 22.18 | 4,577,220 | +0.05(+0.23%) |
Feb 05, 2019 | 22.12 | 22.24 | 22.05 | 22.13 | 5,062,543 | +0.04(+0.19%) |
Feb 04, 2019 | 21.86 | 22.13 | 21.83 | 22.09 | 5,429,417 | +0.17(+0.78%) |
Feb 01, 2019 | 22.16 | 22.21 | 21.84 | 21.92 | 5,080,671 | -0.11(-0.50%) |
Jan 31, 2019 | 21.88 | 22.26 | 21.88 | 22.03 | 6,162,362 | +0.09(+0.43%) |
Jan 30, 2019 | 21.23 | 22.28 | 21.08 | 21.94 | 18,861,958 | -1.80(-7.59%) |
Jan 29, 2019 | 23.99 | 24.08 | 23.59 | 23.74 | 5,170,722 | -0.17(-0.71%) |
Jan 28, 2019 | 23.74 | 23.99 | 23.63 | 23.91 | 4,571,370 | -0.20(-0.81%) |
Jan 25, 2019 | 24.17 | 24.30 | 24.02 | 24.10 | 2,688,943 | +0.17(+0.71%) |
Jan 24, 2019 | 23.78 | 24.17 | 23.67 | 23.93 | 2,738,847 | +0.16(+0.68%) |
Jan 23, 2019 | 23.72 | 24.09 | 23.56 | 23.77 | 3,040,234 | +0.13(+0.54%) |
Jan 22, 2019 | 23.96 | 23.97 | 23.46 | 23.64 | 3,604,781 | -0.41(-1.70%) |
Jan 18, 2019 | 23.89 | 24.30 | 23.85 | 24.05 | 3,563,983 | +0.31(+1.32%) |
Jan 17, 2019 | 23.74 | 23.81 | 23.42 | 23.74 | 4,005,340 | -0.10(-0.43%) |
Jan 16, 2019 | 23.88 | 24.00 | 23.79 | 23.84 | 2,329,301 | -0.05(-0.21%) |
Jan 15, 2019 | 23.67 | 23.96 | 23.55 | 23.89 | 3,013,658 | +0.20(+0.82%) |
Jan 14, 2019 | 23.71 | 23.85 | 23.64 | 23.69 | 2,383,609 | -0.20(-0.82%) |
Jan 11, 2019 | 23.85 | 24.07 | 23.73 | 23.89 | 2,970,731 | -0.11(-0.46%) |
Jan 10, 2019 | 23.65 | 24.02 | 23.59 | 24.00 | 2,681,566 | +0.09(+0.39%) |
Jan 09, 2019 | 23.74 | 24.00 | 23.62 | 23.91 | 2,978,285 | +0.24(+1.00%) |
Jan 08, 2019 | 23.59 | 23.73 | 23.23 | 23.67 | 3,141,407 | +0.30(+1.27%) |
Jan 07, 2019 | 22.98 | 23.51 | 22.92 | 23.37 | 2,844,068 | +0.44(+1.93%) |
Jan 04, 2019 | 22.43 | 23.02 | 22.39 | 22.93 | 3,284,785 | +0.85(+3.85%) |
Jan 03, 2019 | 22.59 | 22.67 | 21.98 | 22.08 | 5,973,889 | -0.76(-3.31%) |