Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.17 | 21.18 | 21.01 | 21.03 | 1,933,538 | -0.10(-0.48%) |
Mar 28, 2019 | 20.88 | 21.15 | 20.85 | 21.14 | 1,398,902 | +0.27(+1.29%) |
Mar 27, 2019 | 21.03 | 21.09 | 20.83 | 20.87 | 1,041,330 | -0.22(-1.05%) |
Mar 26, 2019 | 20.90 | 21.09 | 20.90 | 21.09 | 2,255,428 | +0.19(+0.93%) |
Mar 25, 2019 | 20.90 | 21.02 | 20.75 | 20.90 | 2,048,322 | -0.02(-0.09%) |
Mar 22, 2019 | 21.10 | 21.21 | 20.86 | 20.91 | 1,650,220 | -0.16(-0.75%) |
Mar 21, 2019 | 20.52 | 21.08 | 20.44 | 21.07 | 2,181,373 | +0.49(+2.38%) |
Mar 20, 2019 | 20.78 | 20.89 | 20.44 | 20.58 | 3,275,300 | -0.23(-1.11%) |
Mar 19, 2019 | 20.99 | 21.04 | 20.73 | 20.81 | 1,264,107 | -0.13(-0.62%) |
Mar 18, 2019 | 21.07 | 21.18 | 20.82 | 20.94 | 2,433,114 | -0.13(-0.62%) |
Mar 15, 2019 | 21.01 | 21.10 | 20.87 | 21.07 | 2,604,082 | +0.04(+0.18%) |
Mar 14, 2019 | 20.95 | 21.05 | 20.93 | 21.03 | 2,793,410 | +0.08(+0.40%) |
Mar 13, 2019 | 20.84 | 20.98 | 20.83 | 20.95 | 2,275,713 | +0.18(+0.89%) |
Mar 12, 2019 | 20.66 | 20.78 | 20.54 | 20.77 | 2,170,708 | +0.14(+0.67%) |
Mar 11, 2019 | 20.46 | 20.63 | 20.36 | 20.63 | 1,566,972 | +0.22(+1.09%) |
Mar 08, 2019 | 20.28 | 20.44 | 20.23 | 20.41 | 1,380,423 | +0.08(+0.41%) |
Mar 07, 2019 | 20.30 | 20.58 | 20.27 | 20.32 | 2,357,272 | +0.01(+0.05%) |
Mar 06, 2019 | 20.28 | 20.50 | 20.25 | 20.31 | 1,604,736 | -0.03(-0.14%) |
Mar 05, 2019 | 20.22 | 20.42 | 20.19 | 20.34 | 1,202,106 | +0.06(+0.27%) |
Mar 04, 2019 | 20.12 | 20.39 | 20.07 | 20.29 | 2,037,911 | +0.18(+0.87%) |
Mar 01, 2019 | 20.18 | 20.20 | 19.96 | 20.11 | 2,035,670 | -0.06(-0.32%) |
Feb 28, 2019 | 20.03 | 20.46 | 19.99 | 20.18 | 2,366,555 | +0.09(+0.46%) |
Feb 27, 2019 | 20.21 | 20.28 | 19.94 | 20.08 | 2,576,290 | -0.17(-0.82%) |
Feb 26, 2019 | 20.26 | 20.39 | 20.14 | 20.25 | 3,231,374 | +0.12(+0.60%) |
Feb 25, 2019 | 20.29 | 20.47 | 20.12 | 20.13 | 3,163,149 | -0.10(-0.50%) |
Feb 22, 2019 | 21.03 | 21.03 | 20.23 | 20.23 | 4,625,913 | -0.83(-3.95%) |
Feb 21, 2019 | 20.89 | 21.09 | 20.83 | 21.06 | 2,239,316 | +0.10(+0.49%) |
Feb 20, 2019 | 21.25 | 21.25 | 20.87 | 20.96 | 2,583,941 | -0.29(-1.35%) |
Feb 19, 2019 | 21.15 | 21.34 | 21.15 | 21.25 | 1,626,466 | +0.03(+0.13%) |
Feb 15, 2019 | 20.96 | 21.28 | 20.91 | 21.22 | 1,895,917 | +0.31(+1.50%) |
Feb 14, 2019 | 21.01 | 21.08 | 20.91 | 20.91 | 1,917,396 | -0.10(-0.48%) |
Feb 13, 2019 | 20.78 | 21.03 | 20.78 | 21.01 | 2,168,515 | +0.16(+0.75%) |
Feb 12, 2019 | 21.01 | 21.06 | 20.76 | 20.85 | 2,756,077 | -0.15(-0.70%) |
Feb 11, 2019 | 21.00 | 21.18 | 20.95 | 21.00 | 1,579,446 | -0.01(-0.04%) |
Feb 08, 2019 | 20.99 | 21.15 | 20.92 | 21.01 | 1,207,437 | -0.01(-0.04%) |
Feb 07, 2019 | 20.84 | 21.11 | 20.75 | 21.02 | 1,573,928 | +0.18(+0.84%) |
Feb 06, 2019 | 21.11 | 21.15 | 20.79 | 20.84 | 1,926,261 | -0.27(-1.27%) |
Feb 05, 2019 | 20.83 | 21.13 | 20.73 | 21.11 | 2,798,786 | +0.30(+1.42%) |
Feb 04, 2019 | 20.44 | 20.87 | 20.37 | 20.81 | 2,394,557 | +0.35(+1.72%) |
Feb 01, 2019 | 20.44 | 20.58 | 20.22 | 20.46 | 2,960,679 | +0.04(+0.18%) |
Jan 31, 2019 | 20.18 | 20.44 | 20.12 | 20.42 | 5,282,709 | +0.19(+0.96%) |
Jan 30, 2019 | 20.32 | 20.61 | 20.18 | 20.23 | 3,069,246 | -0.06(-0.27%) |
Jan 29, 2019 | 20.15 | 20.38 | 20.11 | 20.29 | 1,675,969 | +0.18(+0.87%) |
Jan 28, 2019 | 19.82 | 20.13 | 19.80 | 20.11 | 2,387,693 | +0.26(+1.30%) |
Jan 25, 2019 | 19.54 | 19.86 | 19.54 | 19.85 | 2,027,226 | +0.36(+1.85%) |
Jan 24, 2019 | 19.50 | 19.61 | 19.38 | 19.49 | 2,651,102 | -0.04(-0.19%) |
Jan 23, 2019 | 19.69 | 19.69 | 19.38 | 19.53 | 3,446,119 | -0.12(-0.61%) |
Jan 22, 2019 | 19.79 | 19.83 | 19.52 | 19.65 | 1,680,301 | -0.16(-0.79%) |
Jan 18, 2019 | 19.80 | 19.89 | 19.63 | 19.81 | 1,246,191 | +0.06(+0.33%) |
Jan 17, 2019 | 19.62 | 19.82 | 19.62 | 19.74 | 1,828,801 | +0.15(+0.75%) |
Jan 16, 2019 | 19.32 | 19.62 | 19.31 | 19.59 | 1,714,721 | +0.30(+1.53%) |
Jan 15, 2019 | 19.11 | 19.31 | 19.04 | 19.30 | 1,629,817 | +0.23(+1.21%) |
Jan 14, 2019 | 19.18 | 19.31 | 18.96 | 19.07 | 3,853,893 | -0.13(-0.67%) |
Jan 11, 2019 | 18.88 | 19.22 | 18.81 | 19.20 | 3,594,276 | +0.28(+1.46%) |
Jan 10, 2019 | 18.55 | 18.93 | 18.44 | 18.92 | 1,985,515 | +0.38(+2.04%) |
Jan 09, 2019 | 18.61 | 18.62 | 18.38 | 18.54 | 1,846,004 | -0.02(-0.10%) |
Jan 08, 2019 | 18.33 | 18.60 | 18.24 | 18.56 | 2,684,693 | +0.35(+1.93%) |
Jan 07, 2019 | 18.19 | 18.43 | 18.12 | 18.21 | 1,531,878 | +0.05(+0.25%) |
Jan 04, 2019 | 18.29 | 18.29 | 18.02 | 18.16 | 3,434,496 | -0.04(-0.20%) |
Jan 03, 2019 | 18.03 | 18.31 | 17.86 | 18.20 | 2,220,872 | +0.21(+1.18%) |