Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.24 | 21.28 | 20.92 | 21.07 | 7,627,802 | +0.04(+0.21%) |
Mar 28, 2019 | 20.78 | 21.06 | 20.77 | 21.03 | 7,330,690 | +0.12(+0.60%) |
Mar 27, 2019 | 20.79 | 21.03 | 20.40 | 20.90 | 8,626,228 | -0.09(-0.42%) |
Mar 26, 2019 | 21.26 | 21.41 | 20.87 | 20.99 | 11,428,754 | -0.07(-0.31%) |
Mar 25, 2019 | 20.87 | 21.12 | 20.67 | 21.06 | 12,174,316 | +0.17(+0.81%) |
Mar 22, 2019 | 21.07 | 21.10 | 20.83 | 20.89 | 10,834,845 | -0.34(-1.59%) |
Mar 21, 2019 | 20.80 | 21.31 | 20.73 | 21.23 | 12,455,611 | +0.43(+2.05%) |
Mar 20, 2019 | 20.66 | 20.94 | 20.54 | 20.80 | 11,834,094 | +0.18(+0.89%) |
Mar 19, 2019 | 20.47 | 20.87 | 20.40 | 20.62 | 13,668,201 | +0.23(+1.12%) |
Mar 18, 2019 | 20.31 | 20.42 | 20.16 | 20.39 | 10,235,979 | +0.17(+0.83%) |
Mar 15, 2019 | 20.21 | 20.32 | 20.17 | 20.22 | 12,371,309 | -0.12(-0.61%) |
Mar 14, 2019 | 20.32 | 20.43 | 20.27 | 20.35 | 5,096,407 | +0.02(+0.11%) |
Mar 13, 2019 | 20.32 | 20.40 | 20.21 | 20.32 | 6,633,726 | +0.12(+0.62%) |
Mar 12, 2019 | 20.12 | 20.35 | 20.10 | 20.20 | 6,678,348 | +0.12(+0.62%) |
Mar 11, 2019 | 19.86 | 20.12 | 19.86 | 20.07 | 8,196,756 | +0.32(+1.60%) |
Mar 08, 2019 | 19.62 | 19.79 | 19.37 | 19.76 | 7,194,381 | -0.01(-0.04%) |
Mar 07, 2019 | 19.82 | 19.85 | 19.69 | 19.77 | 11,701,782 | -0.02(-0.11%) |
Mar 06, 2019 | 19.78 | 19.86 | 19.62 | 19.79 | 8,354,501 | -0.07(-0.33%) |
Mar 05, 2019 | 19.85 | 19.87 | 19.64 | 19.85 | 7,594,091 | +0.03(+0.15%) |
Mar 04, 2019 | 19.87 | 19.93 | 19.56 | 19.82 | 10,034,294 | -0.02(-0.11%) |
Mar 01, 2019 | 19.38 | 19.85 | 19.35 | 19.85 | 15,094,466 | +0.54(+2.77%) |
Feb 28, 2019 | 19.61 | 19.63 | 19.27 | 19.31 | 11,940,080 | -0.29(-1.48%) |
Feb 27, 2019 | 19.53 | 19.68 | 19.35 | 19.60 | 6,399,823 | +0.09(+0.44%) |
Feb 26, 2019 | 19.82 | 19.93 | 19.49 | 19.51 | 10,053,629 | -0.27(-1.39%) |
Feb 25, 2019 | 19.56 | 19.82 | 19.56 | 19.79 | 9,033,124 | +0.17(+0.89%) |
Feb 22, 2019 | 19.72 | 19.81 | 19.59 | 19.61 | 9,256,623 | +0.04(+0.18%) |
Feb 21, 2019 | 19.75 | 19.77 | 19.48 | 19.58 | 10,527,474 | -0.21(-1.06%) |
Feb 20, 2019 | 19.86 | 19.92 | 19.75 | 19.79 | 7,409,016 | -0.05(-0.26%) |
Feb 19, 2019 | 19.66 | 19.96 | 19.61 | 19.84 | 9,864,703 | +0.11(+0.55%) |
Feb 15, 2019 | 19.68 | 19.85 | 19.57 | 19.73 | 15,364,678 | +0.30(+1.53%) |
Feb 14, 2019 | 19.38 | 19.55 | 19.22 | 19.43 | 15,215,196 | -0.12(-0.63%) |
Feb 13, 2019 | 19.45 | 19.72 | 19.43 | 19.56 | 12,757,935 | +0.22(+1.12%) |
Feb 12, 2019 | 19.54 | 19.58 | 19.22 | 19.34 | 13,945,439 | +0.01(+0.04%) |
Feb 11, 2019 | 19.35 | 19.41 | 19.25 | 19.33 | 13,501,350 | -0.12(-0.60%) |
Feb 08, 2019 | 19.27 | 19.45 | 18.97 | 19.45 | 10,721,578 | +0.14(+0.75%) |
Feb 07, 2019 | 19.47 | 19.56 | 19.08 | 19.30 | 9,296,375 | -0.27(-1.40%) |
Feb 06, 2019 | 19.64 | 19.78 | 19.55 | 19.58 | 8,131,668 | -0.21(-1.06%) |
Feb 05, 2019 | 19.72 | 19.85 | 19.66 | 19.79 | 7,004,276 | -0.01(-0.07%) |
Feb 04, 2019 | 19.72 | 19.81 | 19.53 | 19.80 | 7,396,024 | -0.04(-0.22%) |
Feb 01, 2019 | 19.57 | 19.90 | 19.43 | 19.85 | 13,397,584 | +0.36(+1.86%) |
Jan 31, 2019 | 19.66 | 19.66 | 19.38 | 19.48 | 14,280,434 | -0.07(-0.33%) |
Jan 30, 2019 | 19.39 | 19.62 | 19.31 | 19.55 | 8,667,169 | +0.25(+1.27%) |
Jan 29, 2019 | 19.32 | 19.39 | 19.14 | 19.30 | 8,403,025 | +0.07(+0.38%) |
Jan 28, 2019 | 19.05 | 19.25 | 18.96 | 19.23 | 10,352,423 | -0.07(-0.34%) |
Jan 25, 2019 | 19.32 | 19.51 | 19.15 | 19.30 | 13,299,174 | +0.12(+0.64%) |
Jan 24, 2019 | 18.71 | 19.35 | 18.62 | 19.17 | 13,253,684 | +0.49(+2.63%) |
Jan 23, 2019 | 19.04 | 19.07 | 18.49 | 18.68 | 9,889,640 | -0.25(-1.30%) |
Jan 22, 2019 | 18.92 | 19.04 | 18.86 | 18.93 | 13,049,465 | -0.17(-0.91%) |
Jan 18, 2019 | 19.09 | 19.25 | 18.98 | 19.10 | 15,430,193 | +0.17(+0.92%) |
Jan 17, 2019 | 18.51 | 18.99 | 18.50 | 18.93 | 12,571,350 | +0.22(+1.16%) |
Jan 16, 2019 | 18.83 | 18.88 | 18.63 | 18.71 | 11,982,547 | +0.30(+1.61%) |
Jan 15, 2019 | 18.37 | 18.59 | 18.31 | 18.41 | 8,237,114 | +0.10(+0.55%) |
Jan 14, 2019 | 17.96 | 18.38 | 17.96 | 18.31 | 11,323,732 | +0.20(+1.08%) |
Jan 11, 2019 | 18.03 | 18.28 | 17.96 | 18.12 | 12,887,704 | -0.08(-0.44%) |
Jan 10, 2019 | 18.09 | 18.23 | 17.99 | 18.20 | 13,599,476 | +0.00(+0.00%) |
Jan 09, 2019 | 18.17 | 18.29 | 18.05 | 18.20 | 14,266,000 | +0.20(+1.13%) |
Jan 08, 2019 | 17.72 | 18.11 | 17.62 | 17.99 | 17,687,824 | +0.52(+2.98%) |
Jan 07, 2019 | 17.14 | 17.55 | 17.00 | 17.47 | 15,706,610 | +0.43(+2.55%) |
Jan 04, 2019 | 16.60 | 17.05 | 16.55 | 17.04 | 12,400,491 | +0.68(+4.16%) |
Jan 03, 2019 | 16.32 | 16.56 | 16.20 | 16.36 | 14,256,594 | +0.14(+0.85%) |