Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.60 | 23.66 | 23.45 | 23.59 | 3,684,728 | +0.18(+0.77%) |
Mar 28, 2019 | 23.17 | 23.43 | 23.15 | 23.41 | 3,215,194 | +0.29(+1.26%) |
Mar 27, 2019 | 22.81 | 23.22 | 22.81 | 23.12 | 4,595,524 | +0.33(+1.47%) |
Mar 26, 2019 | 22.62 | 22.82 | 22.46 | 22.78 | 4,252,594 | +0.37(+1.65%) |
Mar 25, 2019 | 22.39 | 22.62 | 22.22 | 22.41 | 4,376,673 | +0.04(+0.19%) |
Mar 22, 2019 | 22.65 | 22.78 | 22.15 | 22.37 | 6,408,593 | -0.44(-1.92%) |
Mar 21, 2019 | 22.56 | 22.87 | 22.32 | 22.81 | 3,255,115 | +0.07(+0.30%) |
Mar 20, 2019 | 23.02 | 23.02 | 22.68 | 22.74 | 3,410,848 | -0.31(-1.34%) |
Mar 19, 2019 | 23.52 | 23.52 | 23.01 | 23.05 | 3,016,586 | -0.39(-1.68%) |
Mar 18, 2019 | 23.26 | 23.65 | 23.20 | 23.44 | 2,596,169 | +0.27(+1.15%) |
Mar 15, 2019 | 22.90 | 23.30 | 22.90 | 23.18 | 4,093,779 | +0.24(+1.05%) |
Mar 14, 2019 | 22.98 | 23.08 | 22.89 | 22.94 | 2,228,880 | -0.10(-0.45%) |
Mar 13, 2019 | 22.93 | 23.13 | 22.88 | 23.04 | 2,666,161 | +0.25(+1.09%) |
Mar 12, 2019 | 22.70 | 22.89 | 22.68 | 22.79 | 3,281,098 | +0.11(+0.49%) |
Mar 11, 2019 | 22.41 | 22.76 | 22.41 | 22.68 | 3,031,931 | +0.41(+1.85%) |
Mar 08, 2019 | 22.19 | 22.45 | 22.14 | 22.27 | 3,483,465 | -0.15(-0.69%) |
Mar 07, 2019 | 22.69 | 22.69 | 22.33 | 22.42 | 3,793,748 | -0.29(-1.28%) |
Mar 06, 2019 | 22.87 | 23.08 | 22.71 | 22.71 | 1,848,433 | -0.20(-0.86%) |
Mar 05, 2019 | 23.04 | 23.12 | 22.82 | 22.91 | 3,123,023 | -0.21(-0.89%) |
Mar 04, 2019 | 23.16 | 23.37 | 22.89 | 23.12 | 2,722,157 | -0.08(-0.33%) |
Mar 01, 2019 | 23.38 | 23.53 | 23.08 | 23.19 | 3,161,701 | -0.05(-0.22%) |
Feb 28, 2019 | 22.87 | 23.25 | 22.79 | 23.25 | 4,724,585 | +0.39(+1.73%) |
Feb 27, 2019 | 22.90 | 23.00 | 22.77 | 22.85 | 2,978,067 | -0.08(-0.34%) |
Feb 26, 2019 | 22.88 | 23.13 | 22.81 | 22.93 | 5,776,911 | +0.24(+1.06%) |
Feb 25, 2019 | 23.19 | 23.27 | 22.66 | 22.69 | 4,951,117 | -0.44(-1.89%) |
Feb 22, 2019 | 23.24 | 23.30 | 23.07 | 23.13 | 2,635,528 | -0.05(-0.22%) |
Feb 21, 2019 | 23.31 | 23.36 | 23.13 | 23.18 | 4,084,672 | -0.14(-0.59%) |
Feb 20, 2019 | 23.36 | 23.39 | 23.22 | 23.31 | 2,591,355 | -0.02(-0.07%) |
Feb 19, 2019 | 23.05 | 23.43 | 23.01 | 23.33 | 3,126,118 | +0.15(+0.67%) |
Feb 15, 2019 | 23.01 | 23.30 | 22.92 | 23.18 | 3,945,658 | +0.36(+1.58%) |
Feb 14, 2019 | 22.97 | 23.02 | 22.81 | 22.82 | 3,671,233 | -0.19(-0.82%) |
Feb 13, 2019 | 23.04 | 23.21 | 22.92 | 23.01 | 3,743,716 | +0.00(+0.00%) |
Feb 12, 2019 | 22.79 | 23.16 | 22.79 | 23.01 | 3,176,048 | +0.34(+1.51%) |
Feb 11, 2019 | 22.70 | 22.81 | 22.60 | 22.66 | 2,914,239 | -0.01(-0.04%) |
Feb 08, 2019 | 22.42 | 22.67 | 22.27 | 22.67 | 4,974,464 | +0.05(+0.23%) |
Feb 07, 2019 | 22.70 | 22.81 | 22.41 | 22.62 | 4,021,515 | -0.18(-0.79%) |
Feb 06, 2019 | 22.89 | 23.01 | 22.73 | 22.80 | 3,579,681 | -0.05(-0.23%) |
Feb 05, 2019 | 22.78 | 23.10 | 22.78 | 22.85 | 3,681,973 | +0.10(+0.45%) |
Feb 04, 2019 | 22.52 | 22.90 | 22.41 | 22.75 | 4,209,505 | +0.23(+1.03%) |
Feb 01, 2019 | 22.40 | 22.70 | 22.22 | 22.52 | 3,862,916 | +0.15(+0.69%) |
Jan 31, 2019 | 22.87 | 22.93 | 22.23 | 22.36 | 7,073,760 | -0.45(-1.99%) |
Jan 30, 2019 | 22.14 | 22.97 | 21.96 | 22.82 | 10,498,709 | +1.24(+5.73%) |
Jan 29, 2019 | 21.95 | 22.03 | 21.58 | 21.58 | 6,025,536 | -0.45(-2.05%) |
Jan 28, 2019 | 21.78 | 22.04 | 21.65 | 22.03 | 5,637,137 | +0.06(+0.27%) |
Jan 25, 2019 | 21.77 | 22.13 | 21.73 | 21.97 | 5,062,566 | +0.31(+1.42%) |
Jan 24, 2019 | 21.75 | 22.00 | 21.63 | 21.67 | 4,185,842 | -0.06(-0.27%) |
Jan 23, 2019 | 22.01 | 22.09 | 21.69 | 21.73 | 4,077,985 | -0.15(-0.70%) |
Jan 22, 2019 | 22.13 | 22.16 | 21.72 | 21.88 | 3,639,106 | -0.41(-1.84%) |
Jan 18, 2019 | 22.22 | 22.50 | 22.13 | 22.29 | 3,990,707 | +0.17(+0.77%) |
Jan 17, 2019 | 21.74 | 22.33 | 21.74 | 22.12 | 3,587,585 | +0.26(+1.17%) |
Jan 16, 2019 | 21.55 | 21.97 | 21.49 | 21.86 | 3,358,210 | +0.43(+1.99%) |
Jan 15, 2019 | 21.09 | 21.47 | 20.96 | 21.44 | 3,204,450 | +0.37(+1.74%) |
Jan 14, 2019 | 20.91 | 21.27 | 20.80 | 21.07 | 3,076,317 | -0.01(-0.04%) |
Jan 11, 2019 | 20.68 | 21.12 | 20.59 | 21.08 | 3,852,429 | +0.38(+1.85%) |
Jan 10, 2019 | 20.55 | 20.76 | 20.40 | 20.69 | 4,755,601 | +0.03(+0.17%) |
Jan 09, 2019 | 20.65 | 20.86 | 20.54 | 20.66 | 3,007,773 | +0.12(+0.58%) |
Jan 08, 2019 | 20.60 | 20.87 | 20.41 | 20.54 | 3,647,755 | +0.19(+0.92%) |
Jan 07, 2019 | 19.99 | 20.43 | 19.91 | 20.35 | 4,223,697 | +0.38(+1.92%) |
Jan 04, 2019 | 19.72 | 20.16 | 19.70 | 19.97 | 3,693,744 | +0.65(+3.35%) |
Jan 03, 2019 | 19.41 | 19.76 | 19.27 | 19.32 | 4,631,017 | -0.19(-0.96%) |