Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.51 | 21.90 | 21.40 | 21.89 | 1,561,719 | +0.54(+2.54%) |
Mar 28, 2019 | 21.10 | 21.52 | 21.07 | 21.34 | 1,685,771 | +0.26(+1.24%) |
Mar 27, 2019 | 21.21 | 21.31 | 20.81 | 21.08 | 1,481,326 | -0.09(-0.41%) |
Mar 26, 2019 | 20.87 | 21.26 | 20.87 | 21.17 | 1,630,527 | +0.29(+1.39%) |
Mar 25, 2019 | 20.86 | 21.08 | 20.51 | 20.88 | 1,683,679 | -0.07(-0.32%) |
Mar 22, 2019 | 21.56 | 21.61 | 20.89 | 20.95 | 4,375,724 | -0.86(-3.95%) |
Mar 21, 2019 | 21.66 | 22.02 | 21.62 | 21.81 | 2,859,112 | +0.05(+0.22%) |
Mar 20, 2019 | 21.94 | 22.28 | 21.56 | 21.76 | 2,439,789 | -0.45(-2.01%) |
Mar 19, 2019 | 22.12 | 22.51 | 21.99 | 22.21 | 2,347,706 | +0.11(+0.48%) |
Mar 18, 2019 | 22.09 | 22.19 | 21.73 | 22.10 | 2,909,436 | +0.14(+0.62%) |
Mar 15, 2019 | 21.90 | 22.18 | 21.88 | 21.96 | 1,935,144 | +0.28(+1.30%) |
Mar 14, 2019 | 21.91 | 22.13 | 21.46 | 21.68 | 2,846,804 | -0.27(-1.24%) |
Mar 13, 2019 | 22.06 | 22.28 | 21.84 | 21.95 | 2,040,050 | -0.11(-0.48%) |
Mar 12, 2019 | 22.31 | 22.33 | 21.81 | 22.06 | 1,425,194 | -0.16(-0.74%) |
Mar 11, 2019 | 21.88 | 22.53 | 21.79 | 22.23 | 2,164,757 | +0.51(+2.37%) |
Mar 08, 2019 | 21.57 | 21.73 | 21.35 | 21.71 | 4,178,586 | -0.25(-1.15%) |
Mar 07, 2019 | 22.31 | 22.38 | 21.73 | 21.96 | 2,414,014 | -0.44(-1.95%) |
Mar 06, 2019 | 22.26 | 22.74 | 22.21 | 22.40 | 2,909,330 | +0.49(+2.26%) |
Mar 05, 2019 | 22.00 | 22.16 | 21.79 | 21.91 | 3,039,406 | -0.09(-0.40%) |
Mar 04, 2019 | 22.41 | 22.42 | 21.84 | 21.99 | 2,136,412 | -0.39(-1.73%) |
Mar 01, 2019 | 22.42 | 22.76 | 22.11 | 22.38 | 2,852,813 | +0.21(+0.94%) |
Feb 28, 2019 | 21.81 | 22.37 | 21.78 | 22.17 | 2,926,887 | +0.34(+1.54%) |
Feb 27, 2019 | 21.85 | 22.03 | 21.73 | 21.84 | 1,149,768 | -0.11(-0.48%) |
Feb 26, 2019 | 21.90 | 22.16 | 21.81 | 21.94 | 2,500,891 | -0.07(-0.31%) |
Feb 25, 2019 | 23.14 | 23.17 | 21.97 | 22.01 | 2,743,254 | -0.82(-3.58%) |
Feb 22, 2019 | 22.88 | 23.27 | 22.74 | 22.83 | 3,171,728 | +0.13(+0.55%) |
Feb 21, 2019 | 22.13 | 22.93 | 22.06 | 22.70 | 5,796,650 | +0.18(+0.81%) |
Feb 20, 2019 | 21.65 | 22.66 | 21.61 | 22.52 | 8,201,919 | +1.16(+5.45%) |
Feb 19, 2019 | 22.12 | 22.60 | 21.33 | 21.35 | 4,225,031 | +0.43(+2.07%) |
Feb 15, 2019 | 20.45 | 20.95 | 20.19 | 20.92 | 4,526,023 | +0.33(+1.59%) |
Feb 14, 2019 | 20.84 | 20.88 | 20.33 | 20.59 | 5,541,785 | -0.62(-2.90%) |
Feb 13, 2019 | 21.28 | 21.33 | 21.09 | 21.21 | 2,423,141 | +0.11(+0.50%) |
Feb 12, 2019 | 21.41 | 21.73 | 21.03 | 21.10 | 2,369,507 | -0.24(-1.13%) |
Feb 11, 2019 | 21.24 | 21.43 | 20.88 | 21.34 | 2,608,506 | +0.23(+1.09%) |
Feb 08, 2019 | 21.29 | 21.60 | 20.82 | 21.11 | 2,016,114 | -0.30(-1.39%) |
Feb 07, 2019 | 21.57 | 21.67 | 21.00 | 21.41 | 1,952,618 | -0.27(-1.24%) |
Feb 06, 2019 | 21.65 | 22.12 | 21.52 | 21.68 | 2,424,238 | +0.16(+0.76%) |
Feb 05, 2019 | 21.25 | 21.59 | 21.15 | 21.52 | 2,300,946 | +0.30(+1.41%) |
Feb 04, 2019 | 21.32 | 21.45 | 20.88 | 21.22 | 2,556,889 | -0.10(-0.45%) |
Feb 01, 2019 | 20.86 | 21.46 | 20.69 | 21.32 | 2,737,581 | +0.55(+2.64%) |
Jan 31, 2019 | 21.07 | 21.35 | 20.69 | 20.77 | 2,455,082 | -0.13(-0.60%) |
Jan 30, 2019 | 20.46 | 20.89 | 20.31 | 20.89 | 1,678,348 | +0.68(+3.38%) |
Jan 29, 2019 | 20.43 | 20.54 | 20.12 | 20.21 | 1,294,352 | -0.23(-1.13%) |
Jan 28, 2019 | 20.59 | 20.88 | 20.35 | 20.44 | 1,288,270 | -0.38(-1.85%) |
Jan 25, 2019 | 20.64 | 21.08 | 20.59 | 20.83 | 2,125,742 | +0.36(+1.74%) |
Jan 24, 2019 | 20.01 | 20.89 | 19.92 | 20.47 | 3,002,001 | +0.53(+2.65%) |
Jan 23, 2019 | 20.33 | 20.49 | 19.93 | 19.94 | 2,350,762 | -0.22(-1.10%) |
Jan 22, 2019 | 20.20 | 20.21 | 19.42 | 20.16 | 2,559,659 | -0.24(-1.18%) |
Jan 18, 2019 | 19.89 | 20.59 | 19.81 | 20.40 | 3,851,941 | +0.66(+3.36%) |
Jan 17, 2019 | 19.29 | 19.91 | 19.29 | 19.74 | 2,786,643 | +0.09(+0.44%) |
Jan 16, 2019 | 19.34 | 19.85 | 19.30 | 19.65 | 2,527,893 | +0.45(+2.36%) |
Jan 15, 2019 | 18.69 | 19.50 | 18.69 | 19.20 | 2,381,990 | +0.62(+3.31%) |
Jan 14, 2019 | 18.60 | 18.77 | 18.12 | 18.58 | 2,584,557 | -0.42(-2.23%) |
Jan 11, 2019 | 18.90 | 19.04 | 18.59 | 19.01 | 1,603,893 | -0.06(-0.30%) |
Jan 10, 2019 | 19.50 | 19.55 | 18.89 | 19.06 | 2,479,532 | -0.62(-3.13%) |
Jan 09, 2019 | 19.10 | 19.73 | 18.87 | 19.68 | 3,987,684 | +0.72(+3.81%) |
Jan 08, 2019 | 18.33 | 19.15 | 18.10 | 18.96 | 2,994,052 | +0.86(+4.73%) |
Jan 07, 2019 | 18.49 | 18.49 | 17.97 | 18.10 | 2,490,121 | -0.51(-2.74%) |
Jan 04, 2019 | 17.81 | 18.81 | 17.79 | 18.61 | 3,713,321 | +1.20(+6.91%) |
Jan 03, 2019 | 17.76 | 17.91 | 17.36 | 17.41 | 2,431,648 | -0.52(-2.90%) |