Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.97 | 20.05 | 19.56 | 19.69 | 8,358,651 | -0.13(-0.66%) |
Mar 28, 2019 | 20.10 | 20.23 | 19.82 | 19.82 | 11,226,044 | -0.11(-0.58%) |
Mar 27, 2019 | 19.59 | 20.05 | 19.52 | 19.93 | 8,475,937 | +0.33(+1.67%) |
Mar 26, 2019 | 19.72 | 20.06 | 19.41 | 19.60 | 9,424,610 | +0.06(+0.29%) |
Mar 25, 2019 | 19.13 | 19.81 | 19.00 | 19.55 | 10,682,608 | +0.45(+2.36%) |
Mar 22, 2019 | 19.65 | 19.67 | 19.06 | 19.10 | 8,089,494 | -0.59(-3.00%) |
Mar 21, 2019 | 19.40 | 19.73 | 19.22 | 19.69 | 6,545,178 | +0.33(+1.69%) |
Mar 20, 2019 | 19.57 | 19.73 | 19.18 | 19.36 | 8,665,209 | -0.26(-1.34%) |
Mar 19, 2019 | 19.62 | 19.87 | 19.42 | 19.62 | 11,693,045 | +0.05(+0.25%) |
Mar 18, 2019 | 19.46 | 19.60 | 19.28 | 19.57 | 7,530,209 | +0.15(+0.76%) |
Mar 15, 2019 | 19.41 | 19.46 | 19.09 | 19.42 | 13,371,694 | +0.07(+0.34%) |
Mar 14, 2019 | 19.31 | 19.58 | 19.15 | 19.36 | 7,368,021 | -0.01(-0.05%) |
Mar 13, 2019 | 19.15 | 19.72 | 19.04 | 19.37 | 11,689,613 | +0.16(+0.84%) |
Mar 12, 2019 | 19.10 | 19.29 | 18.84 | 19.21 | 10,355,210 | +0.20(+1.06%) |
Mar 11, 2019 | 18.63 | 19.09 | 18.62 | 19.01 | 9,957,316 | +0.39(+2.08%) |
Mar 08, 2019 | 18.65 | 18.71 | 18.33 | 18.62 | 10,706,791 | -0.17(-0.90%) |
Mar 07, 2019 | 19.36 | 19.38 | 18.72 | 18.79 | 13,074,284 | -0.60(-3.08%) |
Mar 06, 2019 | 19.65 | 19.86 | 19.38 | 19.38 | 8,832,366 | -0.27(-1.35%) |
Mar 05, 2019 | 19.80 | 19.93 | 19.58 | 19.65 | 13,778,040 | +0.01(+0.04%) |
Mar 04, 2019 | 19.84 | 20.05 | 19.61 | 19.64 | 10,259,896 | -0.10(-0.53%) |
Mar 01, 2019 | 20.22 | 20.30 | 19.72 | 19.75 | 13,921,036 | -0.24(-1.21%) |
Feb 28, 2019 | 20.42 | 20.42 | 19.76 | 19.99 | 16,490,232 | -0.43(-2.09%) |
Feb 27, 2019 | 19.84 | 20.63 | 19.75 | 20.42 | 18,395,038 | +0.48(+2.43%) |
Feb 26, 2019 | 19.76 | 20.64 | 19.51 | 19.93 | 35,123,800 | +0.29(+1.48%) |
Feb 25, 2019 | 19.56 | 20.07 | 19.55 | 19.64 | 16,738,981 | +0.24(+1.25%) |
Feb 22, 2019 | 19.60 | 19.65 | 19.31 | 19.40 | 16,763,729 | -0.31(-1.60%) |
Feb 21, 2019 | 20.26 | 20.42 | 19.62 | 19.72 | 9,831,799 | -0.46(-2.28%) |
Feb 20, 2019 | 20.31 | 20.47 | 20.06 | 20.17 | 7,709,600 | -0.25(-1.22%) |
Feb 19, 2019 | 20.10 | 20.52 | 19.90 | 20.42 | 11,727,890 | +0.36(+1.81%) |
Feb 15, 2019 | 20.44 | 20.44 | 20.04 | 20.06 | 9,348,321 | -0.21(-1.03%) |
Feb 14, 2019 | 20.17 | 20.54 | 19.81 | 20.27 | 9,371,347 | -0.08(-0.40%) |
Feb 13, 2019 | 20.12 | 20.37 | 19.75 | 20.35 | 13,955,994 | +0.36(+1.81%) |
Feb 12, 2019 | 20.17 | 20.33 | 19.90 | 19.99 | 15,792,877 | -0.18(-0.88%) |
Feb 11, 2019 | 20.28 | 20.45 | 19.97 | 20.17 | 9,377,536 | -0.10(-0.52%) |
Feb 08, 2019 | 20.58 | 20.60 | 20.21 | 20.27 | 5,446,531 | -0.42(-2.03%) |
Feb 07, 2019 | 20.48 | 20.90 | 20.36 | 20.69 | 9,217,777 | +0.23(+1.14%) |
Feb 06, 2019 | 20.61 | 20.88 | 20.34 | 20.46 | 8,392,091 | -0.48(-2.27%) |
Feb 05, 2019 | 20.93 | 21.14 | 20.77 | 20.93 | 10,965,790 | +0.07(+0.35%) |
Feb 04, 2019 | 20.76 | 21.04 | 20.54 | 20.86 | 6,340,327 | +0.11(+0.54%) |
Feb 01, 2019 | 21.14 | 21.35 | 20.51 | 20.75 | 7,644,590 | -0.46(-2.17%) |
Jan 31, 2019 | 20.61 | 21.24 | 20.56 | 21.21 | 12,068,789 | +0.47(+2.26%) |
Jan 30, 2019 | 20.75 | 20.80 | 20.38 | 20.74 | 6,056,192 | +0.00(+0.00%) |
Jan 29, 2019 | 20.77 | 20.83 | 20.34 | 20.74 | 7,270,813 | +0.00(+0.00%) |
Jan 28, 2019 | 20.47 | 20.95 | 20.29 | 20.74 | 10,669,192 | +0.17(+0.82%) |
Jan 25, 2019 | 19.88 | 20.60 | 19.80 | 20.57 | 10,920,347 | +0.81(+4.08%) |
Jan 24, 2019 | 19.85 | 19.85 | 19.48 | 19.76 | 13,432,438 | -0.15(-0.77%) |
Jan 23, 2019 | 20.16 | 20.30 | 19.76 | 19.92 | 9,670,522 | -0.16(-0.80%) |
Jan 22, 2019 | 20.66 | 20.71 | 19.89 | 20.08 | 16,388,863 | -0.72(-3.45%) |
Jan 18, 2019 | 20.09 | 20.96 | 20.05 | 20.80 | 17,473,100 | +0.84(+4.20%) |
Jan 17, 2019 | 19.58 | 20.06 | 19.52 | 19.96 | 11,073,689 | +0.22(+1.10%) |
Jan 16, 2019 | 19.83 | 19.91 | 19.39 | 19.74 | 19,589,594 | -0.40(-2.00%) |
Jan 15, 2019 | 20.17 | 20.25 | 19.92 | 20.14 | 12,253,095 | -0.08(-0.40%) |
Jan 14, 2019 | 20.33 | 20.76 | 20.02 | 20.22 | 19,401,126 | -0.27(-1.34%) |
Jan 11, 2019 | 21.07 | 21.59 | 20.38 | 20.50 | 25,269,114 | -0.56(-2.64%) |
Jan 10, 2019 | 21.26 | 21.63 | 20.56 | 21.05 | 50,301,868 | -4.52(-17.69%) |
Jan 09, 2019 | 25.01 | 25.79 | 24.62 | 25.58 | 9,066,979 | +0.72(+2.89%) |
Jan 08, 2019 | 24.51 | 24.93 | 24.07 | 24.86 | 11,136,017 | +0.74(+3.08%) |
Jan 07, 2019 | 23.58 | 24.49 | 23.14 | 24.12 | 11,838,039 | +0.43(+1.80%) |
Jan 04, 2019 | 24.34 | 24.34 | 23.30 | 23.69 | 11,867,208 | -0.31(-1.28%) |
Jan 03, 2019 | 24.53 | 24.82 | 23.96 | 24.00 | 9,794,032 | -0.81(-3.25%) |