Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.89 | 22.03 | 21.71 | 21.94 | 7,954,501 | +0.14(+0.65%) |
Mar 28, 2019 | 21.69 | 21.91 | 21.61 | 21.80 | 7,371,362 | +0.15(+0.70%) |
Mar 27, 2019 | 21.76 | 21.80 | 21.48 | 21.64 | 8,600,055 | -0.18(-0.82%) |
Mar 26, 2019 | 21.61 | 21.84 | 21.57 | 21.82 | 5,287,649 | +0.29(+1.33%) |
Mar 25, 2019 | 21.67 | 21.74 | 21.44 | 21.54 | 6,407,503 | -0.17(-0.78%) |
Mar 22, 2019 | 21.73 | 21.99 | 21.54 | 21.71 | 7,193,352 | +0.02(+0.08%) |
Mar 21, 2019 | 21.27 | 21.72 | 20.98 | 21.69 | 6,567,817 | +0.29(+1.38%) |
Mar 20, 2019 | 21.64 | 21.65 | 21.32 | 21.39 | 7,954,138 | -0.30(-1.40%) |
Mar 19, 2019 | 21.92 | 21.98 | 21.63 | 21.70 | 11,569,531 | -0.20(-0.90%) |
Mar 18, 2019 | 21.65 | 21.95 | 21.59 | 21.89 | 8,104,878 | +0.17(+0.78%) |
Mar 15, 2019 | 22.02 | 22.13 | 21.57 | 21.72 | 14,477,867 | -0.35(-1.58%) |
Mar 14, 2019 | 22.12 | 22.28 | 21.98 | 22.07 | 9,771,286 | +0.02(+0.08%) |
Mar 13, 2019 | 21.90 | 22.27 | 21.86 | 22.05 | 9,156,563 | +0.22(+1.02%) |
Mar 12, 2019 | 22.09 | 22.13 | 21.38 | 21.83 | 17,319,748 | -0.17(-0.77%) |
Mar 11, 2019 | 21.89 | 22.02 | 21.62 | 22.00 | 17,618,168 | +0.18(+0.82%) |
Mar 08, 2019 | 22.84 | 22.90 | 21.71 | 21.82 | 22,109,878 | -1.02(-4.45%) |
Mar 07, 2019 | 22.25 | 23.29 | 21.80 | 22.84 | 50,934,072 | -2.52(-9.95%) |
Mar 06, 2019 | 25.77 | 25.93 | 25.27 | 25.36 | 13,205,889 | -0.43(-1.66%) |
Mar 05, 2019 | 25.55 | 25.87 | 25.45 | 25.79 | 9,580,815 | +0.25(+0.98%) |
Mar 04, 2019 | 25.06 | 25.64 | 25.03 | 25.54 | 8,905,510 | +0.55(+2.21%) |
Mar 01, 2019 | 26.26 | 26.67 | 24.47 | 24.99 | 21,344,020 | -1.17(-4.47%) |
Feb 28, 2019 | 26.51 | 26.73 | 25.89 | 26.16 | 11,421,524 | -0.42(-1.58%) |
Feb 27, 2019 | 25.82 | 26.58 | 25.75 | 26.58 | 11,838,577 | +0.78(+3.04%) |
Feb 26, 2019 | 25.80 | 25.89 | 25.55 | 25.79 | 5,681,376 | +0.06(+0.24%) |
Feb 25, 2019 | 25.56 | 25.89 | 25.48 | 25.73 | 6,096,627 | +0.29(+1.16%) |
Feb 22, 2019 | 25.39 | 25.58 | 25.23 | 25.43 | 6,162,751 | -0.05(-0.21%) |
Feb 21, 2019 | 25.64 | 25.87 | 25.40 | 25.49 | 5,579,892 | -0.15(-0.59%) |
Feb 20, 2019 | 26.25 | 26.25 | 25.35 | 25.64 | 9,542,650 | -0.71(-2.71%) |
Feb 19, 2019 | 26.39 | 26.50 | 26.31 | 26.35 | 4,125,524 | +0.04(+0.17%) |
Feb 15, 2019 | 26.04 | 26.32 | 25.97 | 26.31 | 5,672,736 | +0.48(+1.86%) |
Feb 14, 2019 | 25.62 | 26.26 | 25.59 | 25.83 | 8,165,926 | +0.12(+0.49%) |
Feb 13, 2019 | 25.61 | 25.80 | 25.52 | 25.70 | 7,361,588 | +0.34(+1.33%) |
Feb 12, 2019 | 24.73 | 25.56 | 24.68 | 25.36 | 9,520,689 | +0.91(+3.74%) |
Feb 11, 2019 | 24.65 | 24.68 | 24.42 | 24.45 | 5,703,353 | -0.25(-1.01%) |
Feb 08, 2019 | 24.97 | 25.06 | 24.51 | 24.70 | 4,970,939 | -0.31(-1.24%) |
Feb 07, 2019 | 25.04 | 25.06 | 24.88 | 25.01 | 4,603,949 | -0.10(-0.39%) |
Feb 06, 2019 | 25.14 | 25.25 | 24.87 | 25.11 | 5,318,669 | -0.01(-0.04%) |
Feb 05, 2019 | 24.89 | 25.23 | 24.81 | 25.12 | 7,406,006 | +0.16(+0.64%) |
Feb 04, 2019 | 24.91 | 24.96 | 24.72 | 24.96 | 4,502,582 | +0.04(+0.18%) |
Feb 01, 2019 | 25.20 | 25.21 | 24.75 | 24.91 | 5,819,166 | -0.23(-0.92%) |
Jan 31, 2019 | 25.05 | 25.14 | 24.79 | 25.14 | 6,947,025 | +0.06(+0.25%) |
Jan 30, 2019 | 24.93 | 25.13 | 24.72 | 25.08 | 5,277,382 | +0.16(+0.64%) |
Jan 29, 2019 | 24.96 | 24.97 | 24.75 | 24.92 | 4,654,417 | -0.12(-0.50%) |
Jan 28, 2019 | 24.85 | 25.08 | 24.61 | 25.05 | 6,447,251 | +0.09(+0.36%) |
Jan 25, 2019 | 25.60 | 25.65 | 24.90 | 24.96 | 9,011,962 | -0.52(-2.06%) |
Jan 24, 2019 | 25.86 | 26.14 | 25.32 | 25.48 | 10,792,329 | -0.47(-1.81%) |
Jan 23, 2019 | 26.08 | 26.28 | 25.71 | 25.95 | 6,061,505 | -0.07(-0.27%) |
Jan 22, 2019 | 26.10 | 26.23 | 25.89 | 26.02 | 5,157,394 | -0.10(-0.37%) |
Jan 18, 2019 | 25.74 | 26.23 | 25.74 | 26.12 | 6,197,195 | +0.44(+1.73%) |
Jan 17, 2019 | 25.40 | 25.78 | 25.40 | 25.68 | 4,800,618 | +0.20(+0.80%) |
Jan 16, 2019 | 25.28 | 25.51 | 24.99 | 25.47 | 5,693,940 | +0.07(+0.28%) |
Jan 15, 2019 | 25.20 | 25.44 | 24.99 | 25.40 | 4,893,464 | +0.28(+1.13%) |
Jan 14, 2019 | 25.18 | 25.46 | 25.06 | 25.12 | 9,372,291 | -0.12(-0.46%) |
Jan 11, 2019 | 25.15 | 25.50 | 25.05 | 25.23 | 5,011,278 | -0.04(-0.18%) |
Jan 10, 2019 | 25.02 | 25.28 | 24.75 | 25.28 | 7,729,430 | +0.38(+1.53%) |
Jan 09, 2019 | 25.29 | 25.36 | 24.80 | 24.89 | 6,387,574 | -0.36(-1.44%) |
Jan 08, 2019 | 24.98 | 25.28 | 24.79 | 25.26 | 6,830,601 | +0.48(+1.93%) |
Jan 07, 2019 | 24.54 | 25.02 | 24.18 | 24.78 | 9,282,894 | +0.23(+0.94%) |
Jan 04, 2019 | 24.44 | 25.04 | 24.43 | 24.55 | 11,604,418 | +0.28(+1.13%) |
Jan 03, 2019 | 24.08 | 24.71 | 24.08 | 24.27 | 9,873,761 | +0.04(+0.18%) |