Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.90 | 24.03 | 23.66 | 23.80 | 2,806,900 | +0.17(+0.72%) |
Mar 28, 2019 | 23.30 | 23.73 | 23.30 | 23.63 | 2,058,128 | +0.39(+1.68%) |
Mar 27, 2019 | 23.58 | 23.71 | 23.06 | 23.24 | 1,758,642 | -0.36(-1.53%) |
Mar 26, 2019 | 23.39 | 23.70 | 23.21 | 23.60 | 1,586,634 | +0.40(+1.72%) |
Mar 25, 2019 | 23.20 | 23.32 | 22.75 | 23.20 | 2,422,743 | -0.02(-0.09%) |
Mar 22, 2019 | 24.20 | 24.38 | 23.22 | 23.22 | 3,677,000 | -1.06(-4.37%) |
Mar 21, 2019 | 24.14 | 24.51 | 23.88 | 24.28 | 2,339,960 | -0.10(-0.41%) |
Mar 20, 2019 | 24.28 | 24.79 | 24.21 | 24.38 | 2,421,797 | +0.06(+0.25%) |
Mar 19, 2019 | 24.33 | 24.58 | 24.10 | 24.32 | 2,731,334 | +0.18(+0.75%) |
Mar 18, 2019 | 24.70 | 25.31 | 24.07 | 24.14 | 5,278,801 | -0.39(-1.59%) |
Mar 15, 2019 | 24.81 | 25.12 | 24.44 | 24.53 | 4,141,800 | -0.23(-0.93%) |
Mar 14, 2019 | 24.78 | 25.19 | 24.48 | 24.76 | 3,983,198 | +0.05(+0.20%) |
Mar 13, 2019 | 23.70 | 25.00 | 23.67 | 24.71 | 5,214,520 | +1.12(+4.75%) |
Mar 12, 2019 | 23.60 | 23.83 | 23.46 | 23.59 | 2,957,195 | +0.05(+0.21%) |
Mar 11, 2019 | 23.13 | 23.66 | 23.06 | 23.54 | 2,762,748 | +0.50(+2.17%) |
Mar 08, 2019 | 22.76 | 23.30 | 22.60 | 23.04 | 2,124,900 | -0.09(-0.39%) |
Mar 07, 2019 | 22.80 | 23.25 | 22.37 | 23.13 | 2,727,089 | +0.32(+1.40%) |
Mar 06, 2019 | 22.90 | 23.02 | 22.37 | 22.81 | 2,973,820 | -0.05(-0.22%) |
Mar 05, 2019 | 22.57 | 23.31 | 22.50 | 22.86 | 3,455,889 | +0.30(+1.33%) |
Mar 04, 2019 | 23.05 | 23.21 | 22.29 | 22.56 | 3,171,840 | -0.33(-1.44%) |
Mar 01, 2019 | 22.88 | 23.05 | 22.43 | 22.89 | 3,031,300 | +0.50(+2.23%) |
Feb 28, 2019 | 22.78 | 22.90 | 22.09 | 22.39 | 3,042,164 | -0.43(-1.88%) |
Feb 27, 2019 | 22.44 | 23.00 | 22.07 | 22.82 | 2,815,972 | +0.33(+1.47%) |
Feb 26, 2019 | 22.32 | 22.88 | 22.09 | 22.49 | 2,699,072 | +0.12(+0.54%) |
Feb 25, 2019 | 21.70 | 22.50 | 21.53 | 22.37 | 3,877,932 | +0.85(+3.95%) |
Feb 22, 2019 | 21.22 | 21.52 | 21.07 | 21.52 | 1,846,900 | +0.30(+1.41%) |
Feb 21, 2019 | 21.21 | 21.48 | 21.06 | 21.22 | 1,979,701 | -0.02(-0.09%) |
Feb 20, 2019 | 21.36 | 21.67 | 20.70 | 21.24 | 3,922,513 | -0.11(-0.52%) |
Feb 19, 2019 | 22.10 | 22.13 | 21.20 | 21.35 | 4,844,839 | -0.91(-4.09%) |
Feb 15, 2019 | 22.34 | 22.66 | 22.00 | 22.26 | 4,092,000 | -0.04(-0.18%) |
Feb 14, 2019 | 22.00 | 22.66 | 21.38 | 22.30 | 5,268,765 | +0.25(+1.13%) |
Feb 13, 2019 | 23.15 | 23.59 | 21.37 | 22.05 | 10,174,666 | +0.37(+1.71%) |
Feb 12, 2019 | 21.13 | 21.92 | 21.01 | 21.68 | 6,140,101 | +0.70(+3.34%) |
Feb 11, 2019 | 21.30 | 21.56 | 20.88 | 20.98 | 3,187,463 | -0.29(-1.36%) |
Feb 08, 2019 | 21.01 | 21.33 | 20.73 | 21.27 | 4,571,000 | +0.05(+0.24%) |
Feb 07, 2019 | 22.44 | 22.44 | 21.10 | 21.22 | 6,136,499 | -1.38(-6.11%) |
Feb 06, 2019 | 22.73 | 23.04 | 22.58 | 22.60 | 3,288,833 | -0.18(-0.79%) |
Feb 05, 2019 | 23.26 | 23.65 | 22.64 | 22.78 | 3,738,783 | -0.43(-1.85%) |
Feb 04, 2019 | 23.64 | 23.69 | 23.00 | 23.21 | 2,838,016 | -0.38(-1.61%) |
Feb 01, 2019 | 23.56 | 23.72 | 23.41 | 23.59 | 3,945,800 | +0.02(+0.08%) |
Jan 31, 2019 | 23.29 | 23.82 | 23.25 | 23.57 | 4,496,266 | +0.27(+1.16%) |
Jan 30, 2019 | 23.33 | 23.39 | 22.80 | 23.30 | 3,089,332 | +0.17(+0.73%) |
Jan 29, 2019 | 23.18 | 23.32 | 22.64 | 23.13 | 2,612,608 | +0.06(+0.26%) |
Jan 28, 2019 | 23.05 | 23.44 | 22.60 | 23.07 | 3,807,440 | -0.20(-0.86%) |
Jan 25, 2019 | 22.88 | 23.29 | 22.24 | 23.27 | 4,239,800 | +0.63(+2.78%) |
Jan 24, 2019 | 22.19 | 22.76 | 22.19 | 22.64 | 3,438,670 | +0.52(+2.35%) |
Jan 23, 2019 | 22.13 | 22.31 | 21.61 | 22.12 | 5,205,261 | +0.01(+0.05%) |
Jan 22, 2019 | 22.46 | 22.63 | 21.80 | 22.11 | 3,650,250 | -0.54(-2.38%) |
Jan 18, 2019 | 22.90 | 23.03 | 22.23 | 22.65 | 5,942,700 | -0.17(-0.74%) |
Jan 17, 2019 | 22.90 | 23.58 | 22.76 | 22.82 | 4,320,561 | -0.11(-0.48%) |
Jan 16, 2019 | 24.06 | 24.07 | 22.90 | 22.93 | 4,067,348 | -1.12(-4.66%) |
Jan 15, 2019 | 23.22 | 24.19 | 22.71 | 24.05 | 5,984,762 | +1.19(+5.21%) |
Jan 14, 2019 | 23.53 | 23.70 | 22.84 | 22.86 | 3,524,596 | -0.90(-3.79%) |
Jan 11, 2019 | 23.94 | 24.25 | 23.37 | 23.76 | 4,010,000 | -0.31(-1.29%) |
Jan 10, 2019 | 23.54 | 24.10 | 23.06 | 24.07 | 3,604,103 | +0.40(+1.69%) |
Jan 09, 2019 | 23.38 | 23.86 | 22.86 | 23.67 | 4,267,876 | +0.39(+1.68%) |
Jan 08, 2019 | 22.40 | 23.44 | 21.92 | 23.28 | 5,853,458 | +1.38(+6.30%) |
Jan 07, 2019 | 21.03 | 22.01 | 20.97 | 21.90 | 4,404,141 | +1.17(+5.64%) |
Jan 04, 2019 | 19.96 | 20.82 | 19.83 | 20.73 | 6,101,800 | +1.13(+5.77%) |
Jan 03, 2019 | 19.93 | 20.00 | 19.13 | 19.60 | 4,606,159 | -0.33(-1.66%) |