Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.46 | 20.65 | 19.98 | 20.16 | 482,300 | -0.05(-0.25%) |
Mar 28, 2019 | 19.77 | 20.23 | 19.75 | 20.21 | 315,085 | +0.48(+2.43%) |
Mar 27, 2019 | 19.75 | 19.97 | 19.40 | 19.73 | 485,694 | -0.06(-0.30%) |
Mar 26, 2019 | 20.24 | 20.34 | 19.68 | 19.79 | 614,505 | -0.20(-1.00%) |
Mar 25, 2019 | 20.03 | 20.45 | 19.71 | 19.99 | 681,681 | -0.02(-0.10%) |
Mar 22, 2019 | 21.71 | 21.79 | 19.92 | 20.01 | 1,319,300 | -1.96(-8.92%) |
Mar 21, 2019 | 21.77 | 22.31 | 21.74 | 21.97 | 365,319 | +0.09(+0.41%) |
Mar 20, 2019 | 21.90 | 22.28 | 21.53 | 21.88 | 519,601 | -0.14(-0.64%) |
Mar 19, 2019 | 22.53 | 22.63 | 21.94 | 22.02 | 320,800 | -0.31(-1.39%) |
Mar 18, 2019 | 21.72 | 22.36 | 21.68 | 22.33 | 459,436 | +0.56(+2.57%) |
Mar 15, 2019 | 21.78 | 21.96 | 21.48 | 21.77 | 1,163,000 | +0.02(+0.09%) |
Mar 14, 2019 | 21.89 | 22.02 | 21.71 | 21.75 | 559,118 | -0.20(-0.91%) |
Mar 13, 2019 | 22.12 | 22.26 | 21.78 | 21.95 | 809,599 | -0.11(-0.50%) |
Mar 12, 2019 | 22.26 | 22.44 | 21.95 | 22.06 | 549,399 | -0.23(-1.03%) |
Mar 11, 2019 | 22.03 | 22.38 | 21.86 | 22.29 | 428,416 | +0.18(+0.81%) |
Mar 08, 2019 | 21.76 | 22.30 | 21.65 | 22.11 | 400,700 | -0.09(-0.41%) |
Mar 07, 2019 | 22.60 | 22.62 | 22.03 | 22.20 | 546,975 | -0.31(-1.38%) |
Mar 06, 2019 | 22.62 | 23.06 | 22.50 | 22.51 | 651,468 | -0.19(-0.84%) |
Mar 05, 2019 | 22.76 | 23.17 | 22.61 | 22.70 | 779,391 | -0.12(-0.53%) |
Mar 04, 2019 | 22.71 | 22.93 | 22.38 | 22.82 | 636,404 | +0.11(+0.48%) |
Mar 01, 2019 | 22.67 | 22.95 | 22.27 | 22.71 | 571,500 | +0.33(+1.47%) |
Feb 28, 2019 | 22.28 | 22.60 | 22.10 | 22.38 | 548,981 | -0.02(-0.09%) |
Feb 27, 2019 | 21.80 | 22.45 | 21.57 | 22.40 | 875,676 | +0.48(+2.19%) |
Feb 26, 2019 | 22.41 | 22.52 | 21.90 | 21.92 | 739,525 | -0.65(-2.88%) |
Feb 25, 2019 | 23.53 | 23.66 | 22.45 | 22.57 | 1,086,463 | -0.58(-2.51%) |
Feb 22, 2019 | 24.85 | 25.17 | 23.03 | 23.15 | 1,318,300 | -1.71(-6.88%) |
Feb 21, 2019 | 22.49 | 25.22 | 22.47 | 24.86 | 1,855,491 | +2.92(+13.31%) |
Feb 20, 2019 | 21.87 | 22.35 | 21.84 | 21.94 | 1,011,836 | +0.11(+0.50%) |
Feb 19, 2019 | 21.52 | 22.11 | 21.52 | 21.83 | 456,169 | +0.12(+0.55%) |
Feb 15, 2019 | 21.47 | 21.79 | 21.26 | 21.71 | 382,700 | +0.45(+2.12%) |
Feb 14, 2019 | 21.28 | 21.45 | 21.14 | 21.26 | 374,698 | -0.24(-1.12%) |
Feb 13, 2019 | 21.25 | 21.67 | 21.25 | 21.50 | 405,764 | +0.36(+1.70%) |
Feb 12, 2019 | 20.60 | 21.23 | 20.55 | 21.14 | 387,747 | +0.77(+3.78%) |
Feb 11, 2019 | 20.31 | 20.48 | 20.20 | 20.37 | 185,700 | +0.08(+0.39%) |
Feb 08, 2019 | 20.30 | 20.39 | 19.71 | 20.29 | 298,800 | -0.04(-0.20%) |
Feb 07, 2019 | 20.93 | 21.04 | 20.28 | 20.33 | 398,335 | -0.89(-4.19%) |
Feb 06, 2019 | 21.25 | 21.50 | 21.15 | 21.22 | 311,964 | -0.14(-0.66%) |
Feb 05, 2019 | 21.27 | 21.65 | 21.08 | 21.36 | 384,138 | +0.11(+0.52%) |
Feb 04, 2019 | 21.28 | 21.44 | 21.14 | 21.25 | 316,350 | -0.05(-0.23%) |
Feb 01, 2019 | 21.30 | 21.48 | 20.98 | 21.30 | 387,000 | +0.00(+0.00%) |
Jan 31, 2019 | 21.14 | 21.49 | 21.06 | 21.30 | 375,387 | +0.10(+0.47%) |
Jan 30, 2019 | 21.34 | 21.41 | 20.73 | 21.20 | 322,811 | +0.18(+0.86%) |
Jan 29, 2019 | 20.54 | 21.07 | 20.33 | 21.02 | 526,874 | +0.69(+3.39%) |
Jan 28, 2019 | 21.16 | 21.18 | 20.25 | 20.33 | 634,831 | -1.27(-5.88%) |
Jan 25, 2019 | 22.20 | 22.43 | 21.56 | 21.60 | 368,400 | -0.28(-1.28%) |
Jan 24, 2019 | 21.91 | 22.13 | 21.80 | 21.88 | 281,566 | -0.03(-0.14%) |
Jan 23, 2019 | 22.32 | 22.56 | 21.76 | 21.91 | 341,480 | -0.17(-0.77%) |
Jan 22, 2019 | 22.30 | 22.66 | 21.96 | 22.08 | 487,874 | -0.74(-3.24%) |
Jan 18, 2019 | 22.73 | 23.14 | 22.69 | 22.82 | 670,000 | +0.37(+1.65%) |
Jan 17, 2019 | 21.69 | 22.48 | 21.69 | 22.45 | 881,064 | +0.53(+2.42%) |
Jan 16, 2019 | 21.81 | 22.06 | 21.54 | 21.92 | 321,559 | +0.12(+0.55%) |
Jan 15, 2019 | 21.59 | 22.07 | 21.41 | 21.80 | 523,259 | +0.25(+1.16%) |
Jan 14, 2019 | 21.50 | 21.69 | 21.39 | 21.55 | 515,778 | -0.20(-0.92%) |
Jan 11, 2019 | 21.39 | 21.82 | 21.15 | 21.75 | 258,600 | +0.06(+0.28%) |
Jan 10, 2019 | 21.39 | 21.75 | 21.23 | 21.69 | 307,352 | -0.04(-0.18%) |
Jan 09, 2019 | 20.98 | 21.98 | 20.98 | 21.73 | 534,779 | +0.89(+4.27%) |
Jan 08, 2019 | 20.78 | 21.05 | 20.36 | 20.84 | 323,696 | +0.39(+1.91%) |
Jan 07, 2019 | 20.29 | 20.90 | 20.10 | 20.45 | 379,337 | +0.16(+0.79%) |
Jan 04, 2019 | 19.66 | 20.49 | 19.53 | 20.29 | 643,000 | +1.06(+5.51%) |
Jan 03, 2019 | 19.95 | 20.05 | 19.10 | 19.23 | 351,410 | -1.01(-4.99%) |