Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.33 | 22.50 | 21.91 | 21.94 | 641,012 | -0.27(-1.22%) |
Mar 28, 2019 | 22.37 | 22.49 | 22.06 | 22.21 | 1,054,746 | -0.15(-0.69%) |
Mar 27, 2019 | 22.25 | 22.41 | 22.05 | 22.37 | 780,060 | +0.07(+0.33%) |
Mar 26, 2019 | 22.07 | 22.46 | 21.96 | 22.29 | 530,133 | +0.39(+1.77%) |
Mar 25, 2019 | 21.60 | 22.27 | 21.32 | 21.91 | 622,942 | +0.24(+1.11%) |
Mar 22, 2019 | 22.11 | 22.23 | 21.55 | 21.67 | 880,782 | -0.64(-2.87%) |
Mar 21, 2019 | 22.12 | 22.55 | 22.10 | 22.31 | 1,060,502 | +0.18(+0.82%) |
Mar 20, 2019 | 22.00 | 22.43 | 21.70 | 22.12 | 1,257,966 | +0.17(+0.75%) |
Mar 19, 2019 | 22.30 | 22.35 | 21.80 | 21.96 | 1,511,357 | -0.22(-0.98%) |
Mar 18, 2019 | 21.86 | 22.29 | 21.86 | 22.18 | 571,305 | +0.32(+1.46%) |
Mar 15, 2019 | 21.77 | 22.19 | 21.69 | 21.86 | 1,818,268 | -0.02(-0.07%) |
Mar 14, 2019 | 21.63 | 21.93 | 21.54 | 21.87 | 662,796 | +0.27(+1.26%) |
Mar 13, 2019 | 21.44 | 21.75 | 21.35 | 21.60 | 778,228 | +0.31(+1.48%) |
Mar 12, 2019 | 21.06 | 21.36 | 20.95 | 21.29 | 675,609 | +0.28(+1.34%) |
Mar 11, 2019 | 20.65 | 21.23 | 20.62 | 21.01 | 658,307 | +0.50(+2.44%) |
Mar 08, 2019 | 20.65 | 20.84 | 20.30 | 20.50 | 872,333 | -0.45(-2.14%) |
Mar 07, 2019 | 21.32 | 21.35 | 20.85 | 20.95 | 743,270 | -0.24(-1.13%) |
Mar 06, 2019 | 21.07 | 21.46 | 20.98 | 21.19 | 1,048,788 | +0.13(+0.61%) |
Mar 05, 2019 | 21.28 | 21.45 | 20.92 | 21.06 | 713,858 | -0.18(-0.85%) |
Mar 04, 2019 | 21.58 | 21.73 | 20.96 | 21.25 | 804,035 | -0.27(-1.24%) |
Mar 01, 2019 | 21.40 | 21.61 | 21.17 | 21.51 | 883,411 | +0.32(+1.51%) |
Feb 28, 2019 | 21.48 | 21.74 | 21.05 | 21.19 | 1,177,534 | -0.28(-1.31%) |
Feb 27, 2019 | 21.79 | 21.98 | 21.28 | 21.47 | 1,057,687 | -0.17(-0.80%) |
Feb 26, 2019 | 21.59 | 22.01 | 21.59 | 21.65 | 1,592,221 | +0.06(+0.29%) |
Feb 25, 2019 | 22.38 | 22.58 | 21.58 | 21.58 | 1,231,063 | -0.74(-3.30%) |
Feb 22, 2019 | 22.03 | 22.76 | 21.92 | 22.32 | 2,224,618 | +0.67(+3.12%) |
Feb 21, 2019 | 22.04 | 22.97 | 21.45 | 21.65 | 2,357,033 | -0.82(-3.65%) |
Feb 20, 2019 | 22.34 | 22.48 | 22.04 | 22.47 | 1,259,523 | +0.16(+0.70%) |
Feb 19, 2019 | 22.21 | 22.40 | 22.11 | 22.31 | 658,612 | +0.05(+0.23%) |
Feb 15, 2019 | 22.20 | 22.27 | 21.86 | 22.26 | 789,300 | +0.26(+1.16%) |
Feb 14, 2019 | 21.78 | 22.22 | 21.68 | 22.00 | 692,024 | +0.20(+0.94%) |
Feb 13, 2019 | 21.42 | 21.85 | 21.39 | 21.80 | 692,480 | +0.51(+2.41%) |
Feb 12, 2019 | 21.42 | 21.53 | 21.21 | 21.29 | 688,533 | +0.09(+0.44%) |
Feb 11, 2019 | 20.99 | 21.39 | 20.89 | 21.19 | 634,904 | +0.19(+0.92%) |
Feb 08, 2019 | 21.08 | 21.22 | 20.70 | 21.00 | 792,552 | -0.14(-0.67%) |
Feb 07, 2019 | 21.31 | 21.52 | 20.84 | 21.14 | 881,541 | -0.24(-1.10%) |
Feb 06, 2019 | 21.12 | 21.53 | 21.05 | 21.37 | 959,118 | +0.21(+0.99%) |
Feb 05, 2019 | 20.78 | 21.30 | 20.63 | 21.17 | 1,068,800 | +0.50(+2.40%) |
Feb 04, 2019 | 20.67 | 20.96 | 20.54 | 20.67 | 1,043,688 | -0.01(-0.03%) |
Feb 01, 2019 | 21.12 | 21.26 | 20.53 | 20.67 | 1,104,752 | -0.31(-1.49%) |
Jan 31, 2019 | 21.14 | 21.39 | 20.81 | 20.99 | 989,238 | +0.04(+0.20%) |
Jan 30, 2019 | 20.54 | 21.12 | 20.47 | 20.95 | 934,856 | +0.60(+2.95%) |
Jan 29, 2019 | 20.21 | 20.67 | 20.01 | 20.35 | 1,103,815 | +0.31(+1.54%) |
Jan 28, 2019 | 20.02 | 20.24 | 19.82 | 20.04 | 1,101,045 | -0.14(-0.70%) |
Jan 25, 2019 | 19.74 | 20.20 | 19.37 | 20.18 | 1,224,314 | +0.57(+2.91%) |
Jan 24, 2019 | 20.03 | 20.03 | 19.56 | 19.61 | 774,360 | -0.42(-2.09%) |
Jan 23, 2019 | 20.37 | 20.56 | 19.97 | 20.03 | 848,685 | -0.23(-1.14%) |
Jan 22, 2019 | 20.63 | 20.64 | 20.19 | 20.26 | 1,837,227 | -0.33(-1.62%) |
Jan 18, 2019 | 20.13 | 20.77 | 20.10 | 20.59 | 2,044,605 | +0.67(+3.36%) |
Jan 17, 2019 | 19.35 | 19.94 | 19.35 | 19.92 | 504,532 | +0.50(+2.58%) |
Jan 16, 2019 | 19.24 | 19.65 | 19.08 | 19.42 | 654,426 | +0.08(+0.41%) |
Jan 15, 2019 | 19.28 | 19.37 | 19.00 | 19.34 | 596,434 | +0.20(+1.04%) |
Jan 14, 2019 | 19.14 | 19.30 | 18.92 | 19.14 | 644,366 | -0.10(-0.52%) |
Jan 11, 2019 | 19.22 | 19.42 | 19.10 | 19.24 | 702,450 | -0.10(-0.54%) |
Jan 10, 2019 | 19.05 | 19.40 | 18.99 | 19.35 | 629,684 | +0.18(+0.95%) |
Jan 09, 2019 | 19.24 | 19.39 | 18.97 | 19.16 | 1,244,496 | +0.15(+0.80%) |
Jan 08, 2019 | 19.67 | 19.74 | 18.82 | 19.01 | 1,736,570 | -0.37(-1.92%) |
Jan 07, 2019 | 19.40 | 19.62 | 18.82 | 19.38 | 1,026,425 | +0.16(+0.84%) |
Jan 04, 2019 | 18.46 | 19.23 | 18.39 | 19.22 | 1,234,071 | +1.10(+6.06%) |
Jan 03, 2019 | 18.35 | 18.38 | 17.71 | 18.12 | 984,511 | -0.25(-1.37%) |