Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.00 | 22.14 | 21.82 | 22.05 | 7,912,711 | +0.14(+0.65%) |
Mar 28, 2019 | 21.80 | 22.03 | 21.72 | 21.91 | 7,332,636 | +0.15(+0.70%) |
Mar 27, 2019 | 21.88 | 21.92 | 21.60 | 21.76 | 8,554,874 | -0.18(-0.82%) |
Mar 26, 2019 | 21.72 | 21.96 | 21.69 | 21.94 | 5,259,870 | +0.29(+1.33%) |
Mar 25, 2019 | 21.79 | 21.86 | 21.55 | 21.65 | 6,373,840 | -0.17(-0.78%) |
Mar 22, 2019 | 21.85 | 22.11 | 21.65 | 21.82 | 7,155,561 | +0.02(+0.08%) |
Mar 21, 2019 | 21.38 | 21.84 | 21.09 | 21.80 | 6,533,312 | +0.30(+1.38%) |
Mar 20, 2019 | 21.75 | 21.77 | 21.44 | 21.51 | 7,912,350 | -0.30(-1.40%) |
Mar 19, 2019 | 22.04 | 22.10 | 21.75 | 21.81 | 11,508,749 | -0.20(-0.90%) |
Mar 18, 2019 | 21.77 | 22.06 | 21.70 | 22.01 | 8,062,299 | +0.17(+0.78%) |
Mar 15, 2019 | 22.14 | 22.24 | 21.68 | 21.84 | 14,401,806 | -0.35(-1.58%) |
Mar 14, 2019 | 22.23 | 22.40 | 22.10 | 22.19 | 9,719,952 | +0.02(+0.08%) |
Mar 13, 2019 | 22.02 | 22.39 | 21.97 | 22.17 | 9,108,458 | +0.22(+1.02%) |
Mar 12, 2019 | 22.21 | 22.24 | 21.49 | 21.95 | 17,228,756 | -0.17(-0.77%) |
Mar 11, 2019 | 22.01 | 22.14 | 21.73 | 22.12 | 17,525,610 | +0.18(+0.82%) |
Mar 08, 2019 | 22.96 | 23.02 | 21.82 | 21.94 | 21,993,722 | -1.02(-4.45%) |
Mar 07, 2019 | 22.37 | 23.42 | 21.92 | 22.96 | 50,666,488 | -2.54(-9.95%) |
Mar 06, 2019 | 25.91 | 26.07 | 25.41 | 25.50 | 13,136,511 | -0.43(-1.66%) |
Mar 05, 2019 | 25.69 | 26.01 | 25.59 | 25.93 | 9,530,481 | +0.25(+0.98%) |
Mar 04, 2019 | 25.19 | 25.77 | 25.17 | 25.68 | 8,858,724 | +0.56(+2.21%) |
Mar 01, 2019 | 26.40 | 26.81 | 24.60 | 25.12 | 21,231,886 | -1.17(-4.47%) |
Feb 28, 2019 | 26.65 | 26.87 | 26.03 | 26.29 | 11,361,520 | -0.42(-1.58%) |
Feb 27, 2019 | 25.95 | 26.73 | 25.88 | 26.72 | 11,776,382 | +0.79(+3.04%) |
Feb 26, 2019 | 25.94 | 26.03 | 25.69 | 25.93 | 5,651,528 | +0.06(+0.24%) |
Feb 25, 2019 | 25.69 | 26.03 | 25.61 | 25.86 | 6,064,597 | +0.30(+1.16%) |
Feb 22, 2019 | 25.52 | 25.71 | 25.36 | 25.57 | 6,130,374 | -0.05(-0.21%) |
Feb 21, 2019 | 25.77 | 26.01 | 25.53 | 25.62 | 5,550,577 | -0.15(-0.59%) |
Feb 20, 2019 | 26.38 | 26.39 | 25.48 | 25.77 | 9,492,517 | -0.72(-2.71%) |
Feb 19, 2019 | 26.53 | 26.64 | 26.45 | 26.49 | 4,103,850 | +0.04(+0.17%) |
Feb 15, 2019 | 26.18 | 26.46 | 26.11 | 26.45 | 5,642,933 | +0.48(+1.86%) |
Feb 14, 2019 | 25.76 | 26.40 | 25.72 | 25.96 | 8,123,026 | +0.13(+0.49%) |
Feb 13, 2019 | 25.75 | 25.94 | 25.66 | 25.84 | 7,322,913 | +0.34(+1.33%) |
Feb 12, 2019 | 24.87 | 25.69 | 24.81 | 25.50 | 9,470,671 | +0.92(+3.74%) |
Feb 11, 2019 | 24.78 | 24.81 | 24.55 | 24.58 | 5,673,390 | -0.25(-1.01%) |
Feb 08, 2019 | 25.10 | 25.20 | 24.64 | 24.83 | 4,944,824 | -0.31(-1.24%) |
Feb 07, 2019 | 25.17 | 25.20 | 25.01 | 25.14 | 4,579,762 | -0.10(-0.39%) |
Feb 06, 2019 | 25.28 | 25.39 | 25.00 | 25.24 | 5,290,726 | -0.01(-0.04%) |
Feb 05, 2019 | 25.03 | 25.36 | 24.95 | 25.25 | 7,367,098 | +0.16(+0.64%) |
Feb 04, 2019 | 25.04 | 25.09 | 24.85 | 25.09 | 4,478,928 | +0.04(+0.18%) |
Feb 01, 2019 | 25.34 | 25.35 | 24.88 | 25.04 | 5,788,595 | -0.23(-0.92%) |
Jan 31, 2019 | 25.19 | 25.28 | 24.92 | 25.28 | 6,910,528 | +0.06(+0.25%) |
Jan 30, 2019 | 25.06 | 25.26 | 24.85 | 25.21 | 5,249,656 | +0.16(+0.64%) |
Jan 29, 2019 | 25.09 | 25.11 | 24.88 | 25.05 | 4,629,965 | -0.12(-0.50%) |
Jan 28, 2019 | 24.98 | 25.21 | 24.74 | 25.18 | 6,413,380 | +0.09(+0.36%) |
Jan 25, 2019 | 25.73 | 25.78 | 25.03 | 25.09 | 8,964,617 | -0.53(-2.05%) |
Jan 24, 2019 | 26.00 | 26.27 | 25.45 | 25.61 | 10,735,631 | -0.47(-1.81%) |
Jan 23, 2019 | 26.22 | 26.42 | 25.85 | 26.09 | 6,029,660 | -0.07(-0.27%) |
Jan 22, 2019 | 26.24 | 26.36 | 26.02 | 26.16 | 5,130,299 | -0.10(-0.37%) |
Jan 18, 2019 | 25.87 | 26.36 | 25.87 | 26.26 | 6,164,638 | +0.45(+1.73%) |
Jan 17, 2019 | 25.53 | 25.92 | 25.53 | 25.81 | 4,775,397 | +0.21(+0.80%) |
Jan 16, 2019 | 25.42 | 25.64 | 25.12 | 25.61 | 5,664,027 | +0.07(+0.28%) |
Jan 15, 2019 | 25.34 | 25.58 | 25.12 | 25.53 | 4,867,756 | +0.29(+1.13%) |
Jan 14, 2019 | 25.31 | 25.60 | 25.20 | 25.25 | 9,323,052 | -0.12(-0.46%) |
Jan 11, 2019 | 25.28 | 25.64 | 25.18 | 25.36 | 4,984,950 | -0.04(-0.18%) |
Jan 10, 2019 | 25.15 | 25.42 | 24.88 | 25.41 | 7,688,822 | +0.38(+1.53%) |
Jan 09, 2019 | 25.43 | 25.49 | 24.93 | 25.03 | 6,354,017 | -0.37(-1.44%) |
Jan 08, 2019 | 25.11 | 25.42 | 24.92 | 25.39 | 6,794,715 | +0.48(+1.93%) |
Jan 07, 2019 | 24.67 | 25.15 | 24.31 | 24.91 | 9,234,126 | +0.23(+0.94%) |
Jan 04, 2019 | 24.57 | 25.17 | 24.56 | 24.68 | 11,543,453 | +0.28(+1.13%) |
Jan 03, 2019 | 24.20 | 24.84 | 24.20 | 24.40 | 9,821,888 | +0.04(+0.18%) |