Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.61 | 22.67 | 22.53 | 22.57 | 7,530,290 | +0.28(+1.27%) |
Mar 28, 2019 | 22.28 | 22.33 | 22.26 | 22.29 | 6,716,314 | +0.14(+0.62%) |
Mar 27, 2019 | 22.18 | 22.20 | 22.08 | 22.15 | 3,543,373 | +0.00(+0.00%) |
Mar 26, 2019 | 22.16 | 22.19 | 22.08 | 22.15 | 2,393,040 | +0.08(+0.35%) |
Mar 25, 2019 | 21.98 | 22.10 | 21.98 | 22.08 | 4,038,419 | +0.08(+0.35%) |
Mar 22, 2019 | 22.20 | 22.24 | 21.98 | 22.00 | 7,701,425 | -0.33(-1.47%) |
Mar 21, 2019 | 22.19 | 22.33 | 22.16 | 22.33 | 4,708,141 | -0.01(-0.04%) |
Mar 20, 2019 | 22.27 | 22.45 | 22.19 | 22.33 | 7,887,226 | -0.12(-0.54%) |
Mar 19, 2019 | 22.51 | 22.54 | 22.42 | 22.45 | 5,036,280 | +0.02(+0.08%) |
Mar 18, 2019 | 22.39 | 22.45 | 22.37 | 22.44 | 4,606,180 | +0.18(+0.81%) |
Mar 15, 2019 | 22.25 | 22.31 | 22.20 | 22.26 | 5,336,650 | +0.12(+0.54%) |
Mar 14, 2019 | 22.14 | 22.15 | 22.07 | 22.14 | 4,769,669 | -0.11(-0.50%) |
Mar 13, 2019 | 22.26 | 22.34 | 22.22 | 22.25 | 6,036,475 | -0.02(-0.08%) |
Mar 12, 2019 | 22.25 | 22.28 | 22.20 | 22.26 | 3,868,694 | +0.12(+0.54%) |
Mar 11, 2019 | 21.98 | 22.17 | 21.94 | 22.14 | 6,054,819 | +0.39(+1.78%) |
Mar 08, 2019 | 21.75 | 21.78 | 21.64 | 21.76 | 5,826,951 | -0.17(-0.79%) |
Mar 07, 2019 | 22.11 | 22.11 | 21.90 | 21.93 | 5,938,444 | -0.29(-1.32%) |
Mar 06, 2019 | 22.31 | 22.33 | 22.20 | 22.22 | 4,985,324 | -0.07(-0.31%) |
Mar 05, 2019 | 22.22 | 22.34 | 22.18 | 22.29 | 5,624,554 | +0.00(+0.00%) |
Mar 04, 2019 | 22.42 | 22.44 | 22.17 | 22.29 | 4,143,996 | -0.03(-0.15%) |
Mar 01, 2019 | 22.36 | 22.37 | 22.28 | 22.33 | 6,481,652 | +0.05(+0.23%) |
Feb 28, 2019 | 22.34 | 22.34 | 22.24 | 22.27 | 3,712,187 | -0.01(-0.04%) |
Feb 27, 2019 | 22.37 | 22.41 | 22.28 | 22.28 | 4,589,597 | -0.01(-0.04%) |
Feb 26, 2019 | 22.21 | 22.33 | 22.20 | 22.29 | 3,434,699 | -0.09(-0.42%) |
Feb 25, 2019 | 22.37 | 22.46 | 22.34 | 22.39 | 5,025,514 | -0.03(-0.12%) |
Feb 22, 2019 | 22.39 | 22.46 | 22.35 | 22.41 | 3,371,615 | +0.22(+0.97%) |
Feb 21, 2019 | 22.20 | 22.26 | 22.18 | 22.20 | 4,023,809 | +0.08(+0.35%) |
Feb 20, 2019 | 22.14 | 22.24 | 22.10 | 22.12 | 5,443,419 | +0.15(+0.67%) |
Feb 19, 2019 | 21.81 | 22.01 | 21.78 | 21.97 | 5,934,234 | +0.29(+1.35%) |
Feb 15, 2019 | 21.61 | 21.69 | 21.60 | 21.68 | 3,827,782 | -0.12(-0.55%) |
Feb 14, 2019 | 21.77 | 21.86 | 21.68 | 21.80 | 6,481,608 | +0.01(+0.04%) |
Feb 13, 2019 | 21.83 | 21.89 | 21.72 | 21.79 | 10,743,431 | +0.28(+1.28%) |
Feb 12, 2019 | 21.55 | 21.56 | 21.48 | 21.52 | 3,727,197 | +0.05(+0.24%) |
Feb 11, 2019 | 21.52 | 21.58 | 21.46 | 21.46 | 2,564,490 | +0.06(+0.28%) |
Feb 08, 2019 | 21.37 | 21.43 | 21.30 | 21.40 | 3,731,301 | +0.27(+1.26%) |
Feb 07, 2019 | 21.29 | 21.33 | 21.03 | 21.14 | 7,055,665 | -0.22(-1.01%) |
Feb 06, 2019 | 21.58 | 21.58 | 21.33 | 21.35 | 5,264,305 | -0.19(-0.88%) |
Feb 05, 2019 | 21.36 | 21.61 | 21.36 | 21.54 | 4,154,705 | +0.22(+1.01%) |
Feb 04, 2019 | 21.25 | 21.38 | 21.21 | 21.33 | 3,315,351 | +0.30(+1.43%) |
Feb 01, 2019 | 21.12 | 21.12 | 21.00 | 21.02 | 5,852,842 | -0.28(-1.29%) |
Jan 31, 2019 | 21.18 | 21.32 | 21.14 | 21.30 | 9,558,555 | +0.22(+1.02%) |
Jan 30, 2019 | 20.96 | 21.12 | 20.88 | 21.08 | 5,651,643 | +0.23(+1.11%) |
Jan 29, 2019 | 20.87 | 20.92 | 20.84 | 20.85 | 5,268,340 | +0.00(+0.00%) |
Jan 28, 2019 | 20.85 | 20.85 | 20.75 | 20.85 | 4,067,256 | -0.13(-0.62%) |
Jan 25, 2019 | 20.94 | 21.05 | 20.90 | 20.98 | 7,319,564 | +0.28(+1.37%) |
Jan 24, 2019 | 20.62 | 20.71 | 20.59 | 20.70 | 4,281,289 | +0.11(+0.54%) |
Jan 23, 2019 | 20.59 | 20.62 | 20.46 | 20.59 | 2,906,281 | +0.16(+0.80%) |
Jan 22, 2019 | 20.53 | 20.53 | 20.34 | 20.42 | 5,788,193 | -0.27(-1.29%) |
Jan 18, 2019 | 20.60 | 20.74 | 20.59 | 20.69 | 4,038,740 | +0.18(+0.88%) |
Jan 17, 2019 | 20.33 | 20.63 | 20.33 | 20.51 | 5,987,777 | -0.05(-0.25%) |
Jan 16, 2019 | 20.46 | 20.62 | 20.42 | 20.56 | 6,049,809 | +0.28(+1.36%) |
Jan 15, 2019 | 20.28 | 20.35 | 20.25 | 20.28 | 6,865,278 | +0.16(+0.77%) |
Jan 14, 2019 | 20.03 | 20.19 | 20.03 | 20.13 | 3,473,824 | -0.10(-0.51%) |
Jan 11, 2019 | 20.19 | 20.25 | 20.17 | 20.23 | 3,753,012 | -0.11(-0.55%) |
Jan 10, 2019 | 20.15 | 20.36 | 20.13 | 20.34 | 4,501,089 | +0.15(+0.72%) |
Jan 09, 2019 | 20.19 | 20.28 | 20.11 | 20.20 | 6,694,912 | +0.30(+1.52%) |
Jan 08, 2019 | 19.88 | 19.95 | 19.81 | 19.90 | 3,175,172 | +0.20(+1.01%) |
Jan 07, 2019 | 19.59 | 19.72 | 19.52 | 19.70 | 4,509,851 | +0.06(+0.31%) |
Jan 04, 2019 | 19.51 | 19.70 | 19.47 | 19.64 | 7,812,535 | +0.68(+3.59%) |
Jan 03, 2019 | 19.11 | 19.11 | 18.93 | 18.96 | 3,801,786 | -0.28(-1.43%) |