Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.60 | 21.69 | 21.23 | 21.29 | 5,824,081 | -0.22(-1.01%) |
Mar 28, 2019 | 20.69 | 21.52 | 20.69 | 21.51 | 7,121,014 | +0.82(+3.99%) |
Mar 27, 2019 | 20.61 | 20.74 | 20.49 | 20.68 | 4,504,100 | +0.10(+0.47%) |
Mar 26, 2019 | 20.70 | 20.77 | 20.41 | 20.59 | 4,578,689 | -0.02(-0.08%) |
Mar 25, 2019 | 20.85 | 20.85 | 20.36 | 20.60 | 4,324,507 | -0.22(-1.05%) |
Mar 22, 2019 | 21.22 | 21.23 | 20.80 | 20.82 | 5,692,933 | -0.35(-1.64%) |
Mar 21, 2019 | 20.44 | 21.20 | 20.37 | 21.17 | 5,479,614 | +0.66(+3.23%) |
Mar 20, 2019 | 20.68 | 20.69 | 20.34 | 20.51 | 5,183,661 | -0.15(-0.74%) |
Mar 19, 2019 | 20.80 | 20.97 | 20.61 | 20.66 | 4,312,789 | -0.03(-0.16%) |
Mar 18, 2019 | 20.69 | 20.78 | 20.55 | 20.69 | 4,791,195 | +0.06(+0.27%) |
Mar 15, 2019 | 20.73 | 20.73 | 20.42 | 20.63 | 5,976,881 | -0.02(-0.08%) |
Mar 14, 2019 | 21.09 | 21.14 | 20.55 | 20.65 | 5,078,278 | -0.43(-2.03%) |
Mar 13, 2019 | 20.85 | 21.19 | 20.80 | 21.08 | 4,650,348 | +0.25(+1.20%) |
Mar 12, 2019 | 20.89 | 21.03 | 20.77 | 20.83 | 4,624,053 | -0.06(-0.27%) |
Mar 11, 2019 | 20.41 | 20.91 | 20.33 | 20.89 | 6,335,395 | +0.95(+4.78%) |
Mar 08, 2019 | 19.62 | 19.96 | 19.55 | 19.93 | 6,190,429 | +0.25(+1.27%) |
Mar 07, 2019 | 19.94 | 20.01 | 19.56 | 19.68 | 4,189,369 | -0.22(-1.10%) |
Mar 06, 2019 | 19.85 | 20.03 | 19.78 | 19.90 | 3,852,569 | +0.02(+0.12%) |
Mar 05, 2019 | 20.13 | 20.16 | 19.72 | 19.87 | 4,710,086 | -0.29(-1.44%) |
Mar 04, 2019 | 20.30 | 20.34 | 19.79 | 20.17 | 4,754,393 | -0.05(-0.24%) |
Mar 01, 2019 | 20.21 | 20.32 | 19.75 | 20.21 | 8,743,855 | +0.10(+0.48%) |
Feb 28, 2019 | 20.64 | 20.72 | 20.10 | 20.12 | 7,739,898 | -0.50(-2.43%) |
Feb 27, 2019 | 20.34 | 20.76 | 20.27 | 20.62 | 6,144,243 | +0.23(+1.13%) |
Feb 26, 2019 | 20.67 | 20.79 | 20.38 | 20.39 | 4,498,060 | -0.24(-1.16%) |
Feb 25, 2019 | 20.87 | 20.94 | 20.55 | 20.63 | 4,327,126 | -0.18(-0.88%) |
Feb 22, 2019 | 20.59 | 20.92 | 20.57 | 20.81 | 4,003,173 | +0.28(+1.36%) |
Feb 21, 2019 | 20.59 | 20.71 | 20.40 | 20.53 | 4,041,318 | -0.10(-0.50%) |
Feb 20, 2019 | 20.45 | 20.79 | 20.35 | 20.63 | 6,682,186 | +0.22(+1.09%) |
Feb 19, 2019 | 20.32 | 20.55 | 20.22 | 20.41 | 8,502,813 | +0.04(+0.20%) |
Feb 15, 2019 | 20.40 | 20.43 | 20.28 | 20.37 | 6,719,389 | +0.10(+0.47%) |
Feb 14, 2019 | 20.24 | 20.45 | 19.88 | 20.28 | 6,335,786 | +0.02(+0.12%) |
Feb 13, 2019 | 20.23 | 20.47 | 20.06 | 20.25 | 7,090,414 | +0.05(+0.24%) |
Feb 12, 2019 | 20.33 | 20.43 | 20.04 | 20.20 | 9,299,880 | -0.06(-0.28%) |
Feb 11, 2019 | 20.50 | 20.66 | 20.12 | 20.26 | 7,903,190 | -0.20(-0.97%) |
Feb 08, 2019 | 20.56 | 20.77 | 20.17 | 20.46 | 6,153,955 | -0.21(-1.00%) |
Feb 07, 2019 | 20.81 | 20.97 | 20.23 | 20.67 | 7,737,283 | -0.29(-1.37%) |
Feb 06, 2019 | 21.05 | 21.28 | 20.92 | 20.95 | 6,870,479 | -0.17(-0.79%) |
Feb 05, 2019 | 20.93 | 21.14 | 20.64 | 21.12 | 6,320,008 | +0.26(+1.26%) |
Feb 04, 2019 | 21.15 | 21.23 | 20.41 | 20.86 | 7,972,411 | -0.48(-2.24%) |
Feb 01, 2019 | 20.93 | 22.01 | 20.79 | 21.34 | 8,590,462 | +0.41(+1.94%) |
Jan 31, 2019 | 20.86 | 21.15 | 20.68 | 20.93 | 12,222,349 | +0.02(+0.11%) |
Jan 30, 2019 | 20.65 | 21.03 | 20.58 | 20.91 | 4,273,153 | +0.29(+1.39%) |
Jan 29, 2019 | 20.57 | 20.64 | 20.43 | 20.62 | 5,427,091 | +0.04(+0.19%) |
Jan 28, 2019 | 20.41 | 20.61 | 20.19 | 20.58 | 6,026,761 | +0.08(+0.39%) |
Jan 25, 2019 | 20.19 | 20.63 | 20.17 | 20.50 | 6,534,087 | +0.42(+2.11%) |
Jan 24, 2019 | 19.37 | 20.18 | 19.37 | 20.08 | 8,100,514 | +0.70(+3.62%) |
Jan 23, 2019 | 19.65 | 19.89 | 19.29 | 19.37 | 5,632,315 | -0.21(-1.06%) |
Jan 22, 2019 | 19.90 | 19.94 | 19.41 | 19.58 | 6,465,261 | -0.42(-2.11%) |
Jan 18, 2019 | 19.68 | 20.04 | 19.53 | 20.00 | 6,652,314 | +0.35(+1.79%) |
Jan 17, 2019 | 19.36 | 19.71 | 19.30 | 19.65 | 4,687,422 | +0.21(+1.07%) |
Jan 16, 2019 | 19.18 | 19.53 | 19.12 | 19.45 | 5,210,034 | +0.22(+1.12%) |
Jan 15, 2019 | 19.21 | 19.25 | 18.99 | 19.23 | 5,296,276 | +0.02(+0.12%) |
Jan 14, 2019 | 19.22 | 19.40 | 19.08 | 19.21 | 4,449,400 | -0.10(-0.54%) |
Jan 11, 2019 | 19.36 | 19.41 | 18.91 | 19.31 | 5,760,157 | -0.07(-0.37%) |
Jan 10, 2019 | 18.92 | 19.41 | 18.90 | 19.38 | 7,465,736 | +0.48(+2.53%) |
Jan 09, 2019 | 18.82 | 19.03 | 18.61 | 18.90 | 4,922,364 | +0.06(+0.34%) |
Jan 08, 2019 | 18.81 | 18.92 | 18.65 | 18.84 | 7,814,308 | +0.11(+0.60%) |
Jan 07, 2019 | 18.41 | 18.87 | 18.17 | 18.73 | 8,227,218 | +0.37(+2.00%) |
Jan 04, 2019 | 17.95 | 18.46 | 17.84 | 18.36 | 7,326,823 | +0.61(+3.41%) |
Jan 03, 2019 | 17.12 | 18.04 | 17.12 | 17.75 | 12,269,705 | +0.58(+3.39%) |