Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.65 | 24.96 | 24.10 | 24.16 | 3,940,261 | -0.16(-0.64%) |
Mar 28, 2019 | 23.82 | 24.42 | 23.70 | 24.32 | 3,185,287 | +0.23(+0.97%) |
Mar 27, 2019 | 24.41 | 24.62 | 23.91 | 24.08 | 4,610,212 | -0.42(-1.71%) |
Mar 26, 2019 | 24.30 | 24.75 | 24.28 | 24.50 | 4,057,142 | +0.63(+2.62%) |
Mar 25, 2019 | 23.37 | 23.91 | 23.08 | 23.88 | 4,916,333 | +0.46(+1.96%) |
Mar 22, 2019 | 24.09 | 24.18 | 22.97 | 23.42 | 6,381,825 | -0.95(-3.89%) |
Mar 21, 2019 | 24.15 | 24.47 | 23.91 | 24.36 | 4,199,823 | +0.07(+0.28%) |
Mar 20, 2019 | 23.43 | 24.59 | 23.25 | 24.30 | 7,338,465 | +0.85(+3.62%) |
Mar 19, 2019 | 23.97 | 24.03 | 23.30 | 23.45 | 6,946,536 | +0.20(+0.84%) |
Mar 18, 2019 | 22.70 | 23.35 | 22.70 | 23.25 | 4,436,786 | +0.68(+3.03%) |
Mar 15, 2019 | 21.94 | 22.69 | 21.93 | 22.57 | 7,921,980 | +0.40(+1.81%) |
Mar 14, 2019 | 21.96 | 22.28 | 21.80 | 22.17 | 5,296,860 | +0.21(+0.98%) |
Mar 13, 2019 | 22.05 | 22.23 | 21.39 | 21.95 | 5,290,216 | +0.03(+0.13%) |
Mar 12, 2019 | 21.69 | 22.06 | 21.44 | 21.92 | 4,482,967 | +0.39(+1.82%) |
Mar 11, 2019 | 21.03 | 21.57 | 20.92 | 21.53 | 4,863,213 | +0.61(+2.89%) |
Mar 08, 2019 | 21.61 | 21.65 | 20.83 | 20.93 | 7,223,250 | -1.19(-5.39%) |
Mar 07, 2019 | 22.42 | 22.45 | 21.89 | 22.12 | 4,930,736 | -0.35(-1.56%) |
Mar 06, 2019 | 22.83 | 23.07 | 22.40 | 22.47 | 7,801,782 | -0.57(-2.46%) |
Mar 05, 2019 | 23.22 | 23.30 | 22.76 | 23.04 | 5,954,605 | -0.05(-0.21%) |
Mar 04, 2019 | 22.47 | 23.10 | 22.47 | 23.08 | 8,911,247 | +0.78(+3.50%) |
Mar 01, 2019 | 21.74 | 22.30 | 21.65 | 22.30 | 7,608,442 | +0.66(+3.07%) |
Feb 28, 2019 | 22.06 | 22.07 | 21.28 | 21.64 | 8,175,421 | -0.32(-1.47%) |
Feb 27, 2019 | 21.78 | 22.14 | 21.26 | 21.96 | 8,617,583 | +0.36(+1.67%) |
Feb 26, 2019 | 22.15 | 22.36 | 21.57 | 21.60 | 7,731,288 | -0.60(-2.68%) |
Feb 25, 2019 | 22.41 | 22.85 | 22.19 | 22.20 | 5,394,208 | -0.43(-1.90%) |
Feb 22, 2019 | 23.53 | 23.54 | 22.49 | 22.63 | 7,187,013 | -0.68(-2.93%) |
Feb 21, 2019 | 23.33 | 23.67 | 23.13 | 23.31 | 8,583,506 | -0.19(-0.79%) |
Feb 20, 2019 | 22.89 | 23.64 | 22.67 | 23.49 | 9,624,621 | +0.34(+1.48%) |
Feb 19, 2019 | 21.74 | 23.55 | 21.25 | 23.15 | 16,114,343 | +1.04(+4.68%) |
Feb 15, 2019 | 21.75 | 22.34 | 21.65 | 22.12 | 11,441,120 | +0.62(+2.86%) |
Feb 14, 2019 | 21.21 | 21.62 | 21.10 | 21.50 | 4,917,233 | +0.12(+0.55%) |
Feb 13, 2019 | 20.84 | 21.44 | 20.84 | 21.38 | 4,327,870 | +0.66(+3.21%) |
Feb 12, 2019 | 20.97 | 21.25 | 20.64 | 20.72 | 6,384,325 | +0.21(+1.00%) |
Feb 11, 2019 | 19.91 | 20.52 | 19.67 | 20.52 | 5,160,888 | +0.35(+1.74%) |
Feb 08, 2019 | 20.41 | 20.51 | 19.45 | 20.16 | 6,053,547 | -0.30(-1.48%) |
Feb 07, 2019 | 21.58 | 21.59 | 20.39 | 20.47 | 5,095,820 | -1.27(-5.86%) |
Feb 06, 2019 | 22.03 | 22.06 | 21.63 | 21.74 | 4,057,871 | -0.48(-2.14%) |
Feb 05, 2019 | 22.31 | 22.58 | 22.12 | 22.22 | 5,019,594 | -0.05(-0.22%) |
Feb 04, 2019 | 21.55 | 22.31 | 21.51 | 22.26 | 4,604,219 | +0.51(+2.32%) |
Feb 01, 2019 | 21.81 | 22.10 | 21.54 | 21.76 | 4,585,762 | +0.05(+0.22%) |
Jan 31, 2019 | 22.46 | 22.55 | 21.55 | 21.71 | 4,120,510 | -0.62(-2.78%) |
Jan 30, 2019 | 22.17 | 22.35 | 21.88 | 22.33 | 5,153,545 | +0.33(+1.50%) |
Jan 29, 2019 | 21.40 | 22.24 | 21.27 | 22.00 | 8,273,144 | +0.81(+3.81%) |
Jan 28, 2019 | 20.84 | 21.26 | 20.78 | 21.20 | 3,477,788 | -0.12(-0.55%) |
Jan 25, 2019 | 20.92 | 21.54 | 20.88 | 21.31 | 4,216,246 | +0.62(+3.01%) |
Jan 24, 2019 | 20.95 | 21.00 | 20.34 | 20.69 | 8,421,150 | -0.27(-1.30%) |
Jan 23, 2019 | 21.97 | 22.11 | 20.85 | 20.96 | 6,290,306 | -0.86(-3.92%) |
Jan 22, 2019 | 22.43 | 22.45 | 21.74 | 21.82 | 4,276,078 | -0.91(-4.02%) |
Jan 18, 2019 | 22.77 | 23.00 | 22.47 | 22.73 | 6,877,460 | +0.19(+0.86%) |
Jan 17, 2019 | 22.03 | 22.73 | 21.94 | 22.54 | 4,498,918 | +0.20(+0.91%) |
Jan 16, 2019 | 22.04 | 22.71 | 22.01 | 22.33 | 9,136,190 | +0.26(+1.19%) |
Jan 15, 2019 | 21.99 | 22.35 | 21.87 | 22.07 | 7,298,369 | +0.39(+1.79%) |
Jan 14, 2019 | 21.28 | 21.76 | 21.17 | 21.68 | 6,827,974 | +0.12(+0.54%) |
Jan 11, 2019 | 21.45 | 21.62 | 21.16 | 21.56 | 4,307,931 | -0.17(-0.80%) |
Jan 10, 2019 | 21.20 | 21.89 | 21.05 | 21.74 | 5,960,702 | +0.14(+0.63%) |
Jan 09, 2019 | 21.17 | 21.85 | 20.85 | 21.60 | 7,743,721 | +0.88(+4.27%) |
Jan 08, 2019 | 21.03 | 21.27 | 20.64 | 20.72 | 4,496,911 | -0.07(-0.33%) |
Jan 07, 2019 | 20.18 | 21.08 | 19.93 | 20.79 | 6,498,465 | +0.69(+3.43%) |
Jan 04, 2019 | 19.07 | 20.15 | 18.94 | 20.10 | 7,951,433 | +1.49(+7.99%) |
Jan 03, 2019 | 18.79 | 18.93 | 18.10 | 18.61 | 7,190,167 | -0.17(-0.93%) |