Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.65 | 21.79 | 21.53 | 21.65 | 949,200 | +0.11(+0.51%) |
Mar 28, 2019 | 21.31 | 21.59 | 21.24 | 21.54 | 716,510 | +0.25(+1.17%) |
Mar 27, 2019 | 21.03 | 21.57 | 20.90 | 21.29 | 1,182,345 | +0.21(+1.00%) |
Mar 26, 2019 | 21.09 | 21.32 | 20.99 | 21.08 | 1,280,346 | +0.09(+0.43%) |
Mar 25, 2019 | 20.73 | 21.06 | 20.44 | 20.99 | 2,093,990 | +0.18(+0.86%) |
Mar 22, 2019 | 21.00 | 21.12 | 20.66 | 20.81 | 742,800 | -0.31(-1.47%) |
Mar 21, 2019 | 20.68 | 21.17 | 20.68 | 21.12 | 951,968 | +0.47(+2.28%) |
Mar 20, 2019 | 21.05 | 21.13 | 20.54 | 20.65 | 1,941,895 | -0.43(-2.04%) |
Mar 19, 2019 | 21.35 | 21.48 | 21.03 | 21.08 | 694,296 | -0.21(-0.99%) |
Mar 18, 2019 | 21.32 | 21.40 | 21.09 | 21.29 | 859,494 | -0.02(-0.09%) |
Mar 15, 2019 | 21.24 | 21.45 | 21.18 | 21.31 | 1,867,300 | +0.11(+0.52%) |
Mar 14, 2019 | 21.42 | 21.53 | 21.16 | 21.20 | 695,150 | -0.18(-0.84%) |
Mar 13, 2019 | 21.34 | 21.55 | 21.26 | 21.38 | 936,513 | +0.10(+0.47%) |
Mar 12, 2019 | 21.45 | 21.67 | 21.17 | 21.28 | 971,652 | +0.05(+0.24%) |
Mar 11, 2019 | 21.04 | 21.33 | 20.96 | 21.23 | 1,693,077 | +0.25(+1.19%) |
Mar 08, 2019 | 21.24 | 21.32 | 20.84 | 20.98 | 869,500 | -0.31(-1.46%) |
Mar 07, 2019 | 21.15 | 21.35 | 20.90 | 21.29 | 1,238,339 | +0.10(+0.47%) |
Mar 06, 2019 | 21.80 | 21.80 | 21.17 | 21.19 | 1,102,597 | -0.58(-2.66%) |
Mar 05, 2019 | 21.69 | 22.03 | 21.51 | 21.77 | 1,028,138 | +0.04(+0.18%) |
Mar 04, 2019 | 22.05 | 22.09 | 21.53 | 21.73 | 1,251,918 | -0.34(-1.54%) |
Mar 01, 2019 | 22.10 | 22.23 | 21.62 | 22.07 | 1,285,400 | +0.09(+0.41%) |
Feb 28, 2019 | 21.75 | 22.62 | 21.52 | 21.98 | 1,820,619 | +0.23(+1.06%) |
Feb 27, 2019 | 21.63 | 21.76 | 21.38 | 21.75 | 1,238,325 | +0.10(+0.46%) |
Feb 26, 2019 | 21.76 | 21.93 | 21.59 | 21.65 | 923,906 | -0.05(-0.23%) |
Feb 25, 2019 | 22.23 | 22.30 | 21.69 | 21.70 | 1,353,244 | -0.46(-2.08%) |
Feb 22, 2019 | 21.98 | 22.25 | 21.77 | 22.16 | 1,182,800 | +0.18(+0.82%) |
Feb 21, 2019 | 21.83 | 22.16 | 21.61 | 21.98 | 713,655 | +0.15(+0.69%) |
Feb 20, 2019 | 21.57 | 21.87 | 21.55 | 21.83 | 847,174 | +0.20(+0.92%) |
Feb 19, 2019 | 21.44 | 21.65 | 21.36 | 21.63 | 724,722 | +0.13(+0.60%) |
Feb 15, 2019 | 21.70 | 21.81 | 21.40 | 21.50 | 895,300 | -0.04(-0.19%) |
Feb 14, 2019 | 21.02 | 21.65 | 21.02 | 21.54 | 1,660,251 | +0.44(+2.09%) |
Feb 13, 2019 | 21.22 | 21.42 | 21.09 | 21.10 | 929,530 | -0.11(-0.52%) |
Feb 12, 2019 | 21.23 | 21.70 | 21.09 | 21.21 | 2,495,802 | +0.14(+0.66%) |
Feb 11, 2019 | 21.29 | 21.39 | 21.07 | 21.07 | 1,253,867 | -0.22(-1.03%) |
Feb 08, 2019 | 21.54 | 21.55 | 21.19 | 21.29 | 594,100 | -0.26(-1.21%) |
Feb 07, 2019 | 21.37 | 21.56 | 21.14 | 21.55 | 560,758 | +0.02(+0.09%) |
Feb 06, 2019 | 21.26 | 21.61 | 21.17 | 21.53 | 856,870 | +0.27(+1.27%) |
Feb 05, 2019 | 21.23 | 21.47 | 21.23 | 21.26 | 989,323 | -0.08(-0.37%) |
Feb 04, 2019 | 21.28 | 21.57 | 21.26 | 21.34 | 1,049,991 | +0.03(+0.14%) |
Feb 01, 2019 | 21.32 | 21.54 | 21.30 | 21.31 | 1,356,800 | +0.04(+0.19%) |
Jan 31, 2019 | 21.18 | 21.50 | 21.18 | 21.27 | 1,487,908 | +0.07(+0.33%) |
Jan 30, 2019 | 21.18 | 21.46 | 21.03 | 21.20 | 768,633 | +0.16(+0.76%) |
Jan 29, 2019 | 21.07 | 21.24 | 20.93 | 21.04 | 506,448 | +0.06(+0.29%) |
Jan 28, 2019 | 20.85 | 21.09 | 20.79 | 20.98 | 495,693 | -0.02(-0.10%) |
Jan 25, 2019 | 21.01 | 21.20 | 20.94 | 21.00 | 591,200 | +0.12(+0.57%) |
Jan 24, 2019 | 20.88 | 21.05 | 20.79 | 20.88 | 493,075 | -0.08(-0.38%) |
Jan 23, 2019 | 21.31 | 21.37 | 20.74 | 20.96 | 848,496 | -0.28(-1.32%) |
Jan 22, 2019 | 21.34 | 21.48 | 20.98 | 21.24 | 1,375,353 | -0.25(-1.16%) |
Jan 18, 2019 | 20.99 | 21.50 | 20.97 | 21.49 | 1,665,500 | +0.65(+3.12%) |
Jan 17, 2019 | 20.52 | 20.95 | 20.43 | 20.84 | 631,111 | +0.34(+1.66%) |
Jan 16, 2019 | 20.71 | 20.90 | 20.47 | 20.50 | 554,858 | -0.14(-0.68%) |
Jan 15, 2019 | 20.38 | 20.68 | 20.19 | 20.64 | 511,863 | +0.36(+1.78%) |
Jan 14, 2019 | 20.36 | 20.63 | 20.26 | 20.28 | 520,741 | -0.18(-0.88%) |
Jan 11, 2019 | 20.43 | 20.58 | 20.15 | 20.46 | 713,500 | -0.12(-0.58%) |
Jan 10, 2019 | 20.11 | 20.80 | 19.97 | 20.58 | 1,774,820 | +0.41(+2.03%) |
Jan 09, 2019 | 20.09 | 20.25 | 19.75 | 20.17 | 1,680,691 | +0.11(+0.55%) |
Jan 08, 2019 | 19.84 | 20.21 | 19.70 | 20.06 | 724,612 | +0.41(+2.09%) |
Jan 07, 2019 | 19.69 | 19.86 | 19.55 | 19.65 | 811,055 | -0.04(-0.20%) |
Jan 04, 2019 | 19.30 | 19.77 | 19.23 | 19.69 | 1,044,200 | +0.57(+2.98%) |
Jan 03, 2019 | 19.18 | 19.51 | 18.87 | 19.12 | 785,021 | -0.09(-0.47%) |