Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.47 | 19.47 | 19.17 | 19.27 | 3,536,751 | -0.14(-0.71%) |
Mar 28, 2019 | 19.72 | 19.78 | 19.40 | 19.40 | 2,819,716 | -0.24(-1.23%) |
Mar 27, 2019 | 19.58 | 19.69 | 19.40 | 19.65 | 2,601,379 | +0.10(+0.49%) |
Mar 26, 2019 | 19.32 | 19.57 | 19.20 | 19.55 | 2,823,180 | +0.30(+1.55%) |
Mar 25, 2019 | 19.37 | 19.44 | 19.24 | 19.25 | 2,639,485 | -0.17(-0.87%) |
Mar 22, 2019 | 19.44 | 19.60 | 19.41 | 19.42 | 3,159,283 | -0.09(-0.45%) |
Mar 21, 2019 | 19.17 | 19.53 | 19.10 | 19.51 | 3,498,809 | +0.35(+1.85%) |
Mar 20, 2019 | 19.57 | 19.59 | 19.07 | 19.16 | 4,033,736 | -0.34(-1.73%) |
Mar 19, 2019 | 19.61 | 19.73 | 19.47 | 19.49 | 3,046,726 | -0.08(-0.41%) |
Mar 18, 2019 | 19.64 | 19.68 | 19.35 | 19.57 | 3,003,561 | -0.02(-0.12%) |
Mar 15, 2019 | 19.44 | 19.72 | 19.44 | 19.60 | 6,454,743 | +0.28(+1.46%) |
Mar 14, 2019 | 19.28 | 19.52 | 19.17 | 19.32 | 4,396,501 | +0.03(+0.16%) |
Mar 13, 2019 | 19.28 | 19.40 | 19.07 | 19.28 | 5,142,762 | +0.06(+0.33%) |
Mar 12, 2019 | 19.85 | 19.85 | 18.95 | 19.22 | 6,261,253 | -0.59(-2.98%) |
Mar 11, 2019 | 19.91 | 19.91 | 19.58 | 19.81 | 3,780,691 | -0.06(-0.32%) |
Mar 08, 2019 | 19.13 | 19.89 | 19.09 | 19.87 | 5,362,837 | +0.63(+3.27%) |
Mar 07, 2019 | 18.74 | 19.75 | 18.74 | 19.24 | 8,660,640 | +0.50(+2.68%) |
Mar 06, 2019 | 19.09 | 19.18 | 18.74 | 18.74 | 6,773,970 | -0.29(-1.51%) |
Mar 05, 2019 | 19.09 | 19.15 | 18.93 | 19.03 | 6,873,660 | -0.03(-0.17%) |
Mar 04, 2019 | 19.26 | 19.27 | 19.05 | 19.06 | 3,529,425 | -0.17(-0.87%) |
Mar 01, 2019 | 19.28 | 19.52 | 19.23 | 19.23 | 4,105,394 | -0.01(-0.04%) |
Feb 28, 2019 | 19.32 | 19.32 | 19.06 | 19.24 | 5,044,238 | -0.14(-0.70%) |
Feb 27, 2019 | 19.32 | 19.71 | 19.32 | 19.37 | 3,293,039 | +0.04(+0.21%) |
Feb 26, 2019 | 19.25 | 19.44 | 19.20 | 19.33 | 2,289,075 | +0.02(+0.08%) |
Feb 25, 2019 | 20.23 | 20.32 | 19.30 | 19.32 | 4,888,389 | -0.66(-3.31%) |
Feb 22, 2019 | 19.64 | 20.11 | 19.63 | 19.98 | 3,903,646 | +0.41(+2.08%) |
Feb 21, 2019 | 19.11 | 19.67 | 19.07 | 19.57 | 4,171,747 | +0.53(+2.80%) |
Feb 20, 2019 | 19.22 | 19.36 | 18.99 | 19.04 | 4,769,759 | -0.25(-1.28%) |
Feb 19, 2019 | 19.22 | 19.31 | 19.11 | 19.28 | 4,103,496 | +0.09(+0.46%) |
Feb 15, 2019 | 19.32 | 19.35 | 19.07 | 19.20 | 3,833,970 | -0.08(-0.41%) |
Feb 14, 2019 | 19.20 | 19.60 | 19.20 | 19.28 | 3,072,504 | -0.04(-0.21%) |
Feb 13, 2019 | 19.27 | 19.42 | 19.12 | 19.32 | 2,937,816 | +0.14(+0.75%) |
Feb 12, 2019 | 19.12 | 19.26 | 19.05 | 19.17 | 2,407,889 | +0.10(+0.54%) |
Feb 11, 2019 | 19.04 | 19.20 | 18.98 | 19.07 | 2,952,606 | +0.02(+0.13%) |
Feb 08, 2019 | 18.95 | 19.14 | 18.95 | 19.05 | 3,149,758 | -0.06(-0.29%) |
Feb 07, 2019 | 19.02 | 19.12 | 18.98 | 19.10 | 3,752,813 | -0.02(-0.12%) |
Feb 06, 2019 | 19.02 | 19.14 | 18.85 | 19.12 | 2,948,276 | +0.06(+0.33%) |
Feb 05, 2019 | 18.85 | 19.16 | 18.81 | 19.06 | 6,510,295 | +0.25(+1.31%) |
Feb 04, 2019 | 19.09 | 19.11 | 18.68 | 18.81 | 4,139,027 | -0.29(-1.54%) |
Feb 01, 2019 | 18.85 | 19.14 | 18.72 | 19.11 | 7,849,099 | +0.32(+1.70%) |
Jan 31, 2019 | 19.75 | 19.77 | 18.29 | 18.79 | 16,309,529 | -1.54(-7.56%) |
Jan 30, 2019 | 20.57 | 20.57 | 20.24 | 20.33 | 2,105,700 | -0.10(-0.51%) |
Jan 29, 2019 | 20.51 | 20.54 | 20.18 | 20.43 | 3,081,161 | -0.09(-0.43%) |
Jan 28, 2019 | 20.44 | 20.54 | 20.08 | 20.52 | 3,721,125 | -0.12(-0.58%) |
Jan 25, 2019 | 20.61 | 20.69 | 20.40 | 20.64 | 3,768,059 | +0.17(+0.82%) |
Jan 24, 2019 | 20.26 | 20.52 | 20.25 | 20.47 | 3,888,329 | +0.26(+1.30%) |
Jan 23, 2019 | 20.07 | 20.50 | 20.07 | 20.21 | 3,259,313 | +0.23(+1.16%) |
Jan 22, 2019 | 20.39 | 20.51 | 19.82 | 19.98 | 4,460,212 | -0.44(-2.15%) |
Jan 18, 2019 | 20.02 | 20.51 | 19.91 | 20.42 | 3,592,675 | +0.31(+1.54%) |
Jan 17, 2019 | 19.86 | 20.28 | 19.84 | 20.10 | 3,749,745 | +0.17(+0.84%) |
Jan 16, 2019 | 20.23 | 20.32 | 19.75 | 19.94 | 5,915,435 | -0.25(-1.22%) |
Jan 15, 2019 | 20.33 | 20.50 | 20.17 | 20.18 | 4,852,761 | -0.18(-0.90%) |
Jan 14, 2019 | 20.34 | 20.68 | 20.33 | 20.37 | 4,522,648 | -0.17(-0.81%) |
Jan 11, 2019 | 20.39 | 20.56 | 20.27 | 20.53 | 3,256,219 | +0.14(+0.70%) |
Jan 10, 2019 | 20.41 | 20.53 | 20.22 | 20.39 | 4,263,973 | -0.06(-0.31%) |
Jan 09, 2019 | 20.34 | 20.65 | 20.26 | 20.46 | 4,130,419 | +0.18(+0.90%) |
Jan 08, 2019 | 20.36 | 20.44 | 20.06 | 20.27 | 3,528,992 | +0.12(+0.59%) |
Jan 07, 2019 | 20.26 | 20.42 | 20.09 | 20.15 | 3,670,156 | -0.13(-0.63%) |
Jan 04, 2019 | 19.89 | 20.28 | 19.83 | 20.28 | 3,722,613 | +0.61(+3.12%) |
Jan 03, 2019 | 20.30 | 20.30 | 19.61 | 19.67 | 4,489,354 | -0.71(-3.48%) |