Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.40 | 22.60 | 21.89 | 21.92 | 585,294 | -0.40(-1.79%) |
Mar 28, 2019 | 22.67 | 22.70 | 22.06 | 22.32 | 407,231 | -0.27(-1.20%) |
Mar 27, 2019 | 22.16 | 22.85 | 22.00 | 22.59 | 761,231 | +0.79(+3.63%) |
Mar 26, 2019 | 22.01 | 22.01 | 21.55 | 21.80 | 360,745 | -0.11(-0.48%) |
Mar 25, 2019 | 21.34 | 22.00 | 21.34 | 21.91 | 385,682 | +0.56(+2.61%) |
Mar 22, 2019 | 21.38 | 21.71 | 21.23 | 21.35 | 403,011 | -0.04(-0.18%) |
Mar 21, 2019 | 20.86 | 21.54 | 20.86 | 21.39 | 735,311 | +0.49(+2.35%) |
Mar 20, 2019 | 20.96 | 21.20 | 20.46 | 20.89 | 426,423 | -0.07(-0.32%) |
Mar 19, 2019 | 21.48 | 21.60 | 20.86 | 20.96 | 347,954 | -0.46(-2.15%) |
Mar 18, 2019 | 21.46 | 21.60 | 21.31 | 21.42 | 307,338 | -0.05(-0.25%) |
Mar 15, 2019 | 21.50 | 21.73 | 21.39 | 21.48 | 816,628 | +0.00(+0.00%) |
Mar 14, 2019 | 21.46 | 21.65 | 21.35 | 21.48 | 246,898 | -0.06(-0.28%) |
Mar 13, 2019 | 21.82 | 21.97 | 21.51 | 21.54 | 276,497 | -0.20(-0.90%) |
Mar 12, 2019 | 21.99 | 22.04 | 21.57 | 21.73 | 333,302 | -0.18(-0.83%) |
Mar 11, 2019 | 21.62 | 21.92 | 21.62 | 21.91 | 557,473 | +0.31(+1.43%) |
Mar 08, 2019 | 21.31 | 21.72 | 21.31 | 21.60 | 442,517 | +0.27(+1.27%) |
Mar 07, 2019 | 21.03 | 21.51 | 20.80 | 21.33 | 588,407 | +0.23(+1.07%) |
Mar 06, 2019 | 21.39 | 21.54 | 21.11 | 21.11 | 570,512 | -0.26(-1.24%) |
Mar 05, 2019 | 21.97 | 22.07 | 21.36 | 21.37 | 519,141 | -0.54(-2.45%) |
Mar 04, 2019 | 21.30 | 21.93 | 21.25 | 21.91 | 508,885 | +0.67(+3.16%) |
Mar 01, 2019 | 21.91 | 21.98 | 21.11 | 21.23 | 732,181 | -0.52(-2.39%) |
Feb 28, 2019 | 21.88 | 21.97 | 21.64 | 21.75 | 481,787 | -0.24(-1.10%) |
Feb 27, 2019 | 22.06 | 22.11 | 21.46 | 22.00 | 350,642 | -0.04(-0.17%) |
Feb 26, 2019 | 22.22 | 22.39 | 21.84 | 22.03 | 393,973 | -0.29(-1.28%) |
Feb 25, 2019 | 22.74 | 22.74 | 22.22 | 22.32 | 463,167 | -0.27(-1.20%) |
Feb 22, 2019 | 22.26 | 22.65 | 22.21 | 22.59 | 590,862 | +0.47(+2.11%) |
Feb 21, 2019 | 21.84 | 22.17 | 21.63 | 22.12 | 316,169 | +0.24(+1.10%) |
Feb 20, 2019 | 22.15 | 22.20 | 21.72 | 21.88 | 419,198 | -0.19(-0.85%) |
Feb 19, 2019 | 21.86 | 22.22 | 21.71 | 22.07 | 528,053 | +0.22(+1.00%) |
Feb 15, 2019 | 21.59 | 21.91 | 21.48 | 21.85 | 487,193 | +0.38(+1.76%) |
Feb 14, 2019 | 21.88 | 21.96 | 21.46 | 21.48 | 684,736 | -0.51(-2.30%) |
Feb 13, 2019 | 21.88 | 22.09 | 21.63 | 21.98 | 862,505 | -1.56(-6.63%) |
Feb 12, 2019 | 22.86 | 23.59 | 22.86 | 23.54 | 1,091,855 | +0.84(+3.72%) |
Feb 11, 2019 | 22.87 | 22.94 | 22.57 | 22.70 | 482,974 | -0.16(-0.72%) |
Feb 08, 2019 | 23.19 | 23.35 | 22.66 | 22.86 | 713,641 | -0.42(-1.80%) |
Feb 07, 2019 | 23.21 | 23.60 | 23.12 | 23.28 | 544,198 | +0.00(+0.00%) |
Feb 06, 2019 | 24.17 | 24.20 | 23.27 | 23.28 | 675,943 | -0.94(-3.89%) |
Feb 05, 2019 | 24.23 | 24.49 | 24.12 | 24.22 | 452,392 | -0.01(-0.03%) |
Feb 04, 2019 | 24.56 | 24.56 | 24.12 | 24.23 | 431,229 | -0.29(-1.19%) |
Feb 01, 2019 | 24.58 | 25.00 | 24.33 | 24.52 | 764,385 | -0.07(-0.30%) |
Jan 31, 2019 | 22.69 | 24.80 | 22.69 | 24.59 | 1,094,505 | +1.31(+5.61%) |
Jan 30, 2019 | 23.06 | 23.35 | 22.59 | 23.29 | 648,425 | +0.40(+1.73%) |
Jan 29, 2019 | 22.22 | 22.97 | 21.62 | 22.89 | 613,922 | +0.45(+2.00%) |
Jan 28, 2019 | 22.09 | 22.80 | 22.01 | 22.44 | 646,835 | +0.23(+1.04%) |
Jan 25, 2019 | 22.82 | 23.25 | 22.16 | 22.21 | 848,737 | -0.43(-1.91%) |
Jan 24, 2019 | 22.17 | 22.65 | 22.17 | 22.65 | 547,700 | +0.55(+2.50%) |
Jan 23, 2019 | 21.78 | 22.16 | 21.67 | 22.09 | 558,156 | +0.39(+1.79%) |
Jan 22, 2019 | 22.20 | 22.29 | 21.55 | 21.70 | 589,609 | -0.58(-2.58%) |
Jan 18, 2019 | 22.66 | 22.66 | 22.10 | 22.28 | 663,431 | -0.28(-1.22%) |
Jan 17, 2019 | 22.56 | 22.73 | 22.28 | 22.56 | 754,325 | -0.03(-0.13%) |
Jan 16, 2019 | 22.85 | 22.97 | 22.51 | 22.59 | 616,801 | -0.28(-1.21%) |
Jan 15, 2019 | 22.67 | 23.05 | 22.56 | 22.86 | 513,347 | +0.19(+0.82%) |
Jan 14, 2019 | 22.93 | 22.98 | 22.65 | 22.68 | 513,595 | -0.41(-1.78%) |
Jan 11, 2019 | 22.90 | 23.35 | 22.89 | 23.09 | 550,695 | +0.16(+0.72%) |
Jan 10, 2019 | 23.30 | 23.39 | 22.68 | 22.92 | 746,101 | -0.18(-0.78%) |
Jan 09, 2019 | 23.06 | 23.52 | 22.62 | 23.10 | 978,336 | +0.21(+0.91%) |
Jan 08, 2019 | 22.97 | 23.32 | 22.54 | 22.89 | 825,912 | -0.03(-0.13%) |
Jan 07, 2019 | 22.35 | 23.25 | 22.22 | 22.92 | 916,576 | +0.58(+2.61%) |
Jan 04, 2019 | 21.61 | 22.42 | 21.48 | 22.34 | 695,163 | +1.02(+4.80%) |
Jan 03, 2019 | 21.20 | 21.77 | 20.91 | 21.32 | 529,074 | -0.02(-0.10%) |