Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.62 | 22.68 | 22.54 | 22.59 | 7,526,029 | +0.28(+1.28%) |
Mar 28, 2019 | 22.29 | 22.35 | 22.27 | 22.30 | 6,712,514 | +0.14(+0.62%) |
Mar 27, 2019 | 22.19 | 22.21 | 22.09 | 22.17 | 3,541,368 | +0.00(+0.00%) |
Mar 26, 2019 | 22.17 | 22.20 | 22.09 | 22.17 | 2,391,686 | +0.08(+0.35%) |
Mar 25, 2019 | 21.99 | 22.11 | 21.99 | 22.09 | 4,036,134 | +0.08(+0.35%) |
Mar 22, 2019 | 22.22 | 22.25 | 21.99 | 22.01 | 7,697,067 | -0.33(-1.47%) |
Mar 21, 2019 | 22.20 | 22.34 | 22.17 | 22.34 | 4,705,477 | -0.01(-0.04%) |
Mar 20, 2019 | 22.29 | 22.46 | 22.20 | 22.35 | 7,882,763 | -0.12(-0.54%) |
Mar 19, 2019 | 22.52 | 22.55 | 22.44 | 22.47 | 5,033,430 | +0.02(+0.08%) |
Mar 18, 2019 | 22.41 | 22.47 | 22.38 | 22.45 | 4,603,573 | +0.18(+0.81%) |
Mar 15, 2019 | 22.26 | 22.32 | 22.21 | 22.27 | 5,333,630 | +0.12(+0.54%) |
Mar 14, 2019 | 22.15 | 22.17 | 22.08 | 22.15 | 4,766,970 | -0.11(-0.50%) |
Mar 13, 2019 | 22.28 | 22.36 | 22.23 | 22.26 | 6,033,059 | -0.02(-0.08%) |
Mar 12, 2019 | 22.26 | 22.29 | 22.22 | 22.28 | 3,866,505 | +0.12(+0.54%) |
Mar 11, 2019 | 21.99 | 22.18 | 21.95 | 22.16 | 6,051,393 | +0.39(+1.78%) |
Mar 08, 2019 | 21.76 | 21.79 | 21.66 | 21.77 | 5,823,654 | -0.17(-0.79%) |
Mar 07, 2019 | 22.12 | 22.12 | 21.92 | 21.94 | 5,935,084 | -0.29(-1.32%) |
Mar 06, 2019 | 22.32 | 22.35 | 22.21 | 22.23 | 4,982,503 | -0.07(-0.31%) |
Mar 05, 2019 | 22.23 | 22.35 | 22.19 | 22.30 | 5,621,371 | +0.00(+0.00%) |
Mar 04, 2019 | 22.43 | 22.45 | 22.18 | 22.30 | 4,141,652 | -0.03(-0.15%) |
Mar 01, 2019 | 22.37 | 22.38 | 22.29 | 22.34 | 6,477,985 | +0.05(+0.23%) |
Feb 28, 2019 | 22.36 | 22.36 | 22.26 | 22.29 | 3,710,086 | -0.01(-0.04%) |
Feb 27, 2019 | 22.38 | 22.42 | 22.29 | 22.29 | 4,587,000 | -0.01(-0.04%) |
Feb 26, 2019 | 22.23 | 22.34 | 22.21 | 22.30 | 3,432,755 | -0.09(-0.42%) |
Feb 25, 2019 | 22.38 | 22.48 | 22.35 | 22.40 | 5,022,670 | -0.03(-0.12%) |
Feb 22, 2019 | 22.40 | 22.48 | 22.36 | 22.42 | 3,369,708 | +0.22(+0.97%) |
Feb 21, 2019 | 22.21 | 22.27 | 22.19 | 22.21 | 4,021,533 | +0.08(+0.35%) |
Feb 20, 2019 | 22.15 | 22.25 | 22.11 | 22.13 | 5,440,339 | +0.15(+0.67%) |
Feb 19, 2019 | 21.82 | 22.02 | 21.79 | 21.98 | 5,930,876 | +0.29(+1.35%) |
Feb 15, 2019 | 21.62 | 21.70 | 21.61 | 21.69 | 3,825,616 | -0.12(-0.55%) |
Feb 14, 2019 | 21.78 | 21.87 | 21.69 | 21.81 | 6,477,941 | +0.01(+0.04%) |
Feb 13, 2019 | 21.85 | 21.91 | 21.73 | 21.80 | 10,737,352 | +0.28(+1.28%) |
Feb 12, 2019 | 21.56 | 21.57 | 21.49 | 21.53 | 3,725,088 | +0.05(+0.24%) |
Feb 11, 2019 | 21.54 | 21.59 | 21.47 | 21.48 | 2,563,039 | +0.06(+0.28%) |
Feb 08, 2019 | 21.38 | 21.44 | 21.31 | 21.42 | 3,729,190 | +0.27(+1.26%) |
Feb 07, 2019 | 21.30 | 21.35 | 21.04 | 21.15 | 7,051,673 | -0.22(-1.01%) |
Feb 06, 2019 | 21.59 | 21.59 | 21.34 | 21.36 | 5,261,327 | -0.19(-0.88%) |
Feb 05, 2019 | 21.37 | 21.62 | 21.37 | 21.55 | 4,152,354 | +0.22(+1.01%) |
Feb 04, 2019 | 21.26 | 21.39 | 21.23 | 21.34 | 3,313,475 | +0.30(+1.43%) |
Feb 01, 2019 | 21.13 | 21.13 | 21.01 | 21.04 | 5,849,530 | -0.28(-1.29%) |
Jan 31, 2019 | 21.19 | 21.33 | 21.15 | 21.31 | 9,553,147 | +0.22(+1.02%) |
Jan 30, 2019 | 20.97 | 21.13 | 20.89 | 21.10 | 5,648,445 | +0.23(+1.12%) |
Jan 29, 2019 | 20.88 | 20.93 | 20.86 | 20.86 | 5,265,359 | +0.00(+0.00%) |
Jan 28, 2019 | 20.86 | 20.86 | 20.76 | 20.86 | 4,064,955 | -0.13(-0.62%) |
Jan 25, 2019 | 20.95 | 21.06 | 20.92 | 20.99 | 7,315,422 | +0.28(+1.37%) |
Jan 24, 2019 | 20.63 | 20.73 | 20.61 | 20.71 | 4,278,866 | +0.11(+0.54%) |
Jan 23, 2019 | 20.60 | 20.64 | 20.47 | 20.60 | 2,904,637 | +0.16(+0.80%) |
Jan 22, 2019 | 20.55 | 20.55 | 20.36 | 20.43 | 5,784,918 | -0.27(-1.29%) |
Jan 18, 2019 | 20.61 | 20.75 | 20.61 | 20.70 | 4,036,455 | +0.18(+0.88%) |
Jan 17, 2019 | 20.34 | 20.64 | 20.34 | 20.52 | 5,984,389 | -0.05(-0.25%) |
Jan 16, 2019 | 20.47 | 20.63 | 20.43 | 20.57 | 6,046,386 | +0.28(+1.36%) |
Jan 15, 2019 | 20.30 | 20.36 | 20.26 | 20.30 | 6,861,394 | +0.16(+0.77%) |
Jan 14, 2019 | 20.05 | 20.20 | 20.04 | 20.14 | 3,471,858 | -0.10(-0.51%) |
Jan 11, 2019 | 20.20 | 20.26 | 20.18 | 20.24 | 3,750,889 | -0.11(-0.55%) |
Jan 10, 2019 | 20.16 | 20.37 | 20.14 | 20.36 | 4,498,543 | +0.15(+0.72%) |
Jan 09, 2019 | 20.20 | 20.30 | 20.12 | 20.21 | 6,691,124 | +0.30(+1.52%) |
Jan 08, 2019 | 19.89 | 19.96 | 19.82 | 19.91 | 3,173,376 | +0.20(+1.01%) |
Jan 07, 2019 | 19.61 | 19.73 | 19.53 | 19.71 | 4,507,299 | +0.06(+0.31%) |
Jan 04, 2019 | 19.52 | 19.71 | 19.49 | 19.65 | 7,808,115 | +0.68(+3.59%) |
Jan 03, 2019 | 19.12 | 19.12 | 18.94 | 18.97 | 3,799,634 | -0.28(-1.43%) |