Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.96 | 23.26 | 22.30 | 22.44 | 3,619,043 | -0.53(-2.30%) |
Mar 28, 2019 | 23.01 | 23.17 | 22.51 | 22.97 | 3,572,064 | +0.01(+0.04%) |
Mar 27, 2019 | 23.12 | 23.59 | 21.88 | 22.96 | 7,637,834 | +0.60(+2.70%) |
Mar 26, 2019 | 22.28 | 22.45 | 21.73 | 22.36 | 3,510,682 | +0.20(+0.88%) |
Mar 25, 2019 | 21.14 | 22.26 | 20.91 | 22.16 | 2,724,374 | +1.06(+5.02%) |
Mar 22, 2019 | 20.91 | 21.49 | 20.80 | 21.10 | 2,137,194 | -0.02(-0.09%) |
Mar 21, 2019 | 20.65 | 21.49 | 20.64 | 21.12 | 3,601,261 | +0.56(+2.71%) |
Mar 20, 2019 | 20.78 | 20.93 | 20.14 | 20.56 | 1,998,821 | -0.26(-1.25%) |
Mar 19, 2019 | 21.49 | 21.64 | 20.73 | 20.82 | 1,238,024 | -0.64(-2.98%) |
Mar 18, 2019 | 21.69 | 21.89 | 21.33 | 21.46 | 1,733,660 | -0.22(-1.03%) |
Mar 15, 2019 | 21.96 | 22.27 | 21.60 | 21.69 | 2,391,942 | -0.27(-1.23%) |
Mar 14, 2019 | 21.98 | 22.10 | 21.75 | 21.96 | 1,448,298 | -0.07(-0.34%) |
Mar 13, 2019 | 22.37 | 22.56 | 22.00 | 22.03 | 1,305,630 | -0.29(-1.29%) |
Mar 12, 2019 | 22.37 | 22.61 | 21.97 | 22.32 | 2,016,638 | -0.06(-0.25%) |
Mar 11, 2019 | 21.81 | 22.38 | 21.66 | 22.37 | 1,914,090 | +0.60(+2.77%) |
Mar 08, 2019 | 21.37 | 21.97 | 21.19 | 21.77 | 1,518,042 | +0.32(+1.47%) |
Mar 07, 2019 | 20.89 | 21.63 | 20.84 | 21.45 | 1,448,971 | +0.68(+3.26%) |
Mar 06, 2019 | 21.06 | 21.30 | 20.78 | 20.78 | 826,918 | -0.29(-1.37%) |
Mar 05, 2019 | 21.54 | 21.58 | 21.05 | 21.06 | 825,072 | -0.41(-1.90%) |
Mar 04, 2019 | 21.16 | 21.72 | 21.16 | 21.47 | 1,630,373 | +0.39(+1.85%) |
Mar 01, 2019 | 21.36 | 21.49 | 20.54 | 21.08 | 1,240,134 | -0.09(-0.44%) |
Feb 28, 2019 | 21.26 | 21.39 | 20.92 | 21.18 | 2,168,860 | -0.31(-1.43%) |
Feb 27, 2019 | 21.61 | 21.71 | 21.15 | 21.48 | 1,491,691 | -0.07(-0.30%) |
Feb 26, 2019 | 21.62 | 22.11 | 21.43 | 21.55 | 1,511,767 | -0.23(-1.07%) |
Feb 25, 2019 | 22.15 | 22.16 | 21.66 | 21.78 | 1,696,574 | -0.38(-1.72%) |
Feb 22, 2019 | 22.15 | 22.37 | 21.99 | 22.16 | 1,638,145 | +0.07(+0.29%) |
Feb 21, 2019 | 21.21 | 22.10 | 21.04 | 22.10 | 2,334,893 | +0.76(+3.57%) |
Feb 20, 2019 | 21.40 | 21.62 | 21.11 | 21.33 | 2,074,686 | -0.11(-0.52%) |
Feb 19, 2019 | 21.14 | 21.66 | 21.03 | 21.45 | 2,144,294 | +0.26(+1.23%) |
Feb 15, 2019 | 21.15 | 21.35 | 20.97 | 21.19 | 1,401,924 | +0.14(+0.66%) |
Feb 14, 2019 | 20.91 | 21.24 | 20.64 | 21.05 | 1,699,385 | +0.02(+0.09%) |
Feb 13, 2019 | 21.35 | 21.45 | 20.67 | 21.03 | 2,018,047 | -0.31(-1.44%) |
Feb 12, 2019 | 20.10 | 21.51 | 20.10 | 21.33 | 2,951,814 | +1.38(+6.93%) |
Feb 11, 2019 | 20.02 | 20.05 | 19.76 | 19.95 | 1,509,500 | +0.01(+0.05%) |
Feb 08, 2019 | 20.08 | 20.19 | 19.70 | 19.94 | 1,551,003 | -0.23(-1.15%) |
Feb 07, 2019 | 19.64 | 20.18 | 19.53 | 20.17 | 1,710,296 | +0.46(+2.36%) |
Feb 06, 2019 | 20.41 | 20.45 | 19.64 | 19.71 | 1,526,440 | -0.52(-2.57%) |
Feb 05, 2019 | 19.94 | 20.53 | 19.87 | 20.23 | 1,735,362 | +0.28(+1.43%) |
Feb 04, 2019 | 19.99 | 20.09 | 19.62 | 19.94 | 1,123,115 | -0.09(-0.46%) |
Feb 01, 2019 | 19.72 | 20.19 | 19.72 | 20.04 | 1,979,219 | +0.39(+1.96%) |
Jan 31, 2019 | 18.80 | 19.78 | 18.66 | 19.65 | 3,283,394 | +0.82(+4.34%) |
Jan 30, 2019 | 18.82 | 18.95 | 18.39 | 18.83 | 1,552,247 | +0.11(+0.59%) |
Jan 29, 2019 | 18.07 | 18.81 | 17.76 | 18.72 | 1,633,580 | +0.34(+1.85%) |
Jan 28, 2019 | 18.18 | 18.78 | 18.18 | 18.38 | 1,524,541 | -0.03(-0.15%) |
Jan 25, 2019 | 18.98 | 19.20 | 18.34 | 18.41 | 2,371,228 | -0.35(-1.86%) |
Jan 24, 2019 | 18.28 | 18.77 | 18.25 | 18.76 | 2,055,718 | +0.49(+2.66%) |
Jan 23, 2019 | 17.94 | 18.43 | 17.82 | 18.27 | 1,321,443 | +0.36(+2.00%) |
Jan 22, 2019 | 18.55 | 18.71 | 17.67 | 17.92 | 2,184,881 | -0.72(-3.84%) |
Jan 18, 2019 | 19.00 | 19.16 | 18.39 | 18.63 | 1,969,523 | -0.25(-1.31%) |
Jan 17, 2019 | 18.61 | 18.99 | 18.41 | 18.88 | 1,670,342 | +0.08(+0.44%) |
Jan 16, 2019 | 19.08 | 19.25 | 18.66 | 18.80 | 2,173,689 | -0.24(-1.25%) |
Jan 15, 2019 | 18.88 | 19.26 | 18.67 | 19.04 | 1,362,166 | +0.17(+0.88%) |
Jan 14, 2019 | 19.37 | 19.44 | 18.84 | 18.87 | 1,510,178 | -0.56(-2.88%) |
Jan 11, 2019 | 19.10 | 19.90 | 19.02 | 19.43 | 2,214,664 | +0.16(+0.81%) |
Jan 10, 2019 | 20.23 | 20.59 | 19.08 | 19.27 | 5,251,159 | -0.90(-4.46%) |
Jan 09, 2019 | 19.55 | 20.33 | 19.04 | 20.17 | 3,261,679 | +0.79(+4.07%) |
Jan 08, 2019 | 19.50 | 19.55 | 18.69 | 19.38 | 2,779,190 | +0.11(+0.57%) |
Jan 07, 2019 | 18.96 | 19.58 | 18.80 | 19.27 | 2,368,873 | +0.31(+1.65%) |
Jan 04, 2019 | 18.11 | 19.01 | 18.11 | 18.96 | 1,319,080 | +0.96(+5.35%) |
Jan 03, 2019 | 18.06 | 18.49 | 17.78 | 18.00 | 1,223,931 | -0.18(-1.01%) |