Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.10 | 22.15 | 21.98 | 22.11 | 1,186,977 | +0.11(+0.50%) |
Mar 28, 2019 | 21.86 | 22.06 | 21.85 | 22.00 | 1,501,526 | +0.11(+0.50%) |
Mar 27, 2019 | 22.00 | 22.06 | 21.76 | 21.89 | 2,022,694 | -0.10(-0.45%) |
Mar 26, 2019 | 21.78 | 22.01 | 21.77 | 21.99 | 1,779,666 | +0.34(+1.57%) |
Mar 25, 2019 | 21.76 | 21.79 | 21.45 | 21.65 | 1,878,341 | -0.13(-0.60%) |
Mar 22, 2019 | 22.10 | 22.11 | 21.69 | 21.78 | 2,118,596 | -0.33(-1.49%) |
Mar 21, 2019 | 21.96 | 22.39 | 21.87 | 22.11 | 1,965,685 | +0.04(+0.18%) |
Mar 20, 2019 | 22.04 | 22.24 | 22.01 | 22.07 | 1,885,077 | +0.05(+0.23%) |
Mar 19, 2019 | 22.19 | 22.20 | 22.00 | 22.02 | 4,239,850 | -0.10(-0.45%) |
Mar 18, 2019 | 22.05 | 22.19 | 21.83 | 22.12 | 953,303 | +0.21(+0.96%) |
Mar 15, 2019 | 21.83 | 22.17 | 21.81 | 21.91 | 3,841,082 | +0.10(+0.46%) |
Mar 14, 2019 | 21.88 | 22.17 | 21.81 | 21.81 | 1,450,787 | +0.00(+0.00%) |
Mar 13, 2019 | 21.65 | 21.86 | 21.62 | 21.81 | 3,056,514 | +0.22(+1.02%) |
Mar 12, 2019 | 21.79 | 21.86 | 21.59 | 21.59 | 1,168,162 | -0.15(-0.69%) |
Mar 11, 2019 | 21.64 | 21.84 | 21.62 | 21.74 | 1,379,295 | +0.07(+0.32%) |
Mar 08, 2019 | 21.63 | 21.69 | 21.50 | 21.67 | 1,470,725 | -0.08(-0.37%) |
Mar 07, 2019 | 21.79 | 21.87 | 21.61 | 21.75 | 1,053,815 | +0.08(+0.37%) |
Mar 06, 2019 | 21.79 | 21.84 | 21.65 | 21.67 | 1,300,642 | -0.02(-0.09%) |
Mar 05, 2019 | 22.06 | 22.06 | 21.62 | 21.69 | 1,294,699 | -0.22(-1.00%) |
Mar 04, 2019 | 21.78 | 22.09 | 21.75 | 21.91 | 1,941,714 | +0.25(+1.15%) |
Mar 01, 2019 | 21.26 | 21.91 | 21.19 | 21.66 | 2,779,789 | +0.50(+2.36%) |
Feb 28, 2019 | 21.13 | 21.24 | 21.04 | 21.16 | 3,059,324 | +0.00(+0.00%) |
Feb 27, 2019 | 21.18 | 21.19 | 21.00 | 21.16 | 1,020,520 | +0.06(+0.28%) |
Feb 26, 2019 | 21.20 | 21.39 | 21.08 | 21.10 | 1,393,009 | -0.07(-0.33%) |
Feb 25, 2019 | 21.14 | 21.26 | 21.03 | 21.17 | 1,137,600 | +0.03(+0.14%) |
Feb 22, 2019 | 21.18 | 21.29 | 21.05 | 21.14 | 1,267,198 | +0.00(+0.00%) |
Feb 21, 2019 | 21.37 | 21.37 | 21.10 | 21.14 | 3,134,883 | -0.12(-0.56%) |
Feb 20, 2019 | 21.15 | 21.47 | 21.08 | 21.26 | 2,620,951 | +0.26(+1.24%) |
Feb 19, 2019 | 21.32 | 21.38 | 20.86 | 21.00 | 3,713,946 | -0.32(-1.50%) |
Feb 15, 2019 | 21.32 | 21.32 | 21.32 | 0 | -0.23(-1.07%) | |
Feb 14, 2019 | 21.24 | 21.62 | 21.08 | 21.55 | 2,380,154 | +0.34(+1.60%) |
Feb 13, 2019 | 21.24 | 21.34 | 21.06 | 21.21 | 1,345,605 | +0.03(+0.14%) |
Feb 12, 2019 | 21.17 | 21.24 | 21.09 | 21.18 | 1,217,780 | +0.08(+0.38%) |
Feb 11, 2019 | 20.89 | 21.16 | 20.84 | 21.10 | 1,168,775 | +0.17(+0.81%) |
Feb 08, 2019 | 20.71 | 20.95 | 20.63 | 20.93 | 1,604,105 | +0.23(+1.11%) |
Feb 07, 2019 | 20.85 | 20.93 | 20.59 | 20.70 | 3,422,975 | -0.17(-0.81%) |
Feb 06, 2019 | 20.79 | 20.98 | 20.73 | 20.87 | 1,119,847 | +0.08(+0.38%) |
Feb 05, 2019 | 20.92 | 21.03 | 20.62 | 20.79 | 1,449,246 | -0.05(-0.24%) |
Feb 04, 2019 | 20.90 | 21.01 | 20.64 | 20.84 | 1,252,728 | -0.04(-0.19%) |
Feb 01, 2019 | 21.13 | 21.14 | 20.80 | 20.88 | 1,603,441 | -0.24(-1.14%) |
Jan 31, 2019 | 21.29 | 21.31 | 21.02 | 21.12 | 1,400,941 | -0.10(-0.47%) |
Jan 30, 2019 | 21.44 | 21.44 | 21.12 | 21.22 | 1,305,534 | +0.02(+0.09%) |
Jan 29, 2019 | 21.15 | 21.36 | 21.01 | 21.20 | 1,222,488 | +0.16(+0.76%) |
Jan 28, 2019 | 21.00 | 21.07 | 20.64 | 21.04 | 1,041,265 | +0.03(+0.14%) |
Jan 25, 2019 | 21.03 | 21.19 | 20.87 | 21.01 | 1,147,870 | +0.06(+0.29%) |
Jan 24, 2019 | 20.75 | 21.02 | 20.65 | 20.95 | 948,794 | +0.26(+1.26%) |
Jan 23, 2019 | 21.25 | 21.25 | 20.58 | 20.69 | 1,310,245 | -0.48(-2.27%) |
Jan 22, 2019 | 21.49 | 21.49 | 21.04 | 21.17 | 1,119,717 | -0.23(-1.07%) |
Jan 21, 2019 | 21.79 | 21.79 | 21.40 | 21.40 | 696,099 | -0.18(-0.83%) |
Jan 18, 2019 | 21.45 | 21.68 | 21.41 | 21.58 | 1,718,612 | +0.31(+1.46%) |
Jan 17, 2019 | 21.11 | 21.32 | 21.02 | 21.27 | 931,120 | +0.13(+0.61%) |
Jan 16, 2019 | 21.12 | 21.20 | 20.85 | 21.14 | 1,259,711 | +0.19(+0.91%) |
Jan 15, 2019 | 20.87 | 21.28 | 20.73 | 20.95 | 1,367,159 | +0.16(+0.77%) |
Jan 14, 2019 | 21.00 | 21.01 | 20.73 | 20.79 | 1,719,858 | -0.11(-0.53%) |
Jan 11, 2019 | 21.32 | 21.32 | 20.90 | 20.90 | 1,162,508 | -0.34(-1.60%) |
Jan 10, 2019 | 20.99 | 21.29 | 20.70 | 21.24 | 1,688,063 | +0.30(+1.43%) |
Jan 09, 2019 | 20.65 | 20.94 | 20.42 | 20.94 | 2,522,506 | +0.59(+2.90%) |
Jan 08, 2019 | 20.64 | 20.69 | 20.31 | 20.35 | 1,620,062 | -0.14(-0.68%) |
Jan 07, 2019 | 20.32 | 20.65 | 20.21 | 20.49 | 3,697,600 | +0.32(+1.59%) |
Jan 04, 2019 | 19.71 | 20.30 | 19.55 | 20.17 | 1,394,828 | +0.63(+3.22%) |
Jan 03, 2019 | 19.40 | 19.58 | 19.20 | 19.54 | 2,380,056 | +0.13(+0.67%) |