Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.97 | 21.09 | 20.60 | 20.63 | 13,070,356 | -0.12(-0.59%) |
Mar 28, 2019 | 20.34 | 20.80 | 20.33 | 20.75 | 14,512,286 | +0.52(+2.59%) |
Mar 27, 2019 | 20.13 | 20.43 | 20.04 | 20.23 | 13,353,782 | -0.02(-0.12%) |
Mar 26, 2019 | 19.97 | 20.33 | 19.86 | 20.25 | 12,049,809 | +0.45(+2.29%) |
Mar 25, 2019 | 20.01 | 20.26 | 19.60 | 19.80 | 11,389,631 | -0.16(-0.81%) |
Mar 22, 2019 | 20.56 | 20.60 | 19.85 | 19.96 | 21,093,506 | -0.70(-3.38%) |
Mar 21, 2019 | 21.39 | 21.39 | 20.61 | 20.66 | 61,389,028 | -0.79(-3.70%) |
Mar 20, 2019 | 22.48 | 22.54 | 21.40 | 21.45 | 16,361,845 | -1.10(-4.89%) |
Mar 19, 2019 | 23.48 | 23.51 | 22.48 | 22.56 | 12,206,436 | -0.76(-3.27%) |
Mar 18, 2019 | 23.07 | 23.41 | 22.99 | 23.32 | 7,011,853 | +0.36(+1.55%) |
Mar 15, 2019 | 23.04 | 23.18 | 22.90 | 22.96 | 12,069,061 | -0.07(-0.32%) |
Mar 14, 2019 | 22.73 | 23.10 | 22.64 | 23.03 | 10,162,579 | +0.35(+1.54%) |
Mar 13, 2019 | 22.68 | 22.89 | 22.54 | 22.69 | 8,147,605 | +0.10(+0.43%) |
Mar 12, 2019 | 22.08 | 22.60 | 22.05 | 22.59 | 13,688,068 | +0.64(+2.92%) |
Mar 11, 2019 | 21.75 | 22.06 | 21.55 | 21.95 | 7,187,683 | +0.32(+1.50%) |
Mar 08, 2019 | 21.38 | 21.75 | 21.26 | 21.62 | 8,754,827 | +0.06(+0.26%) |
Mar 07, 2019 | 21.61 | 22.00 | 21.43 | 21.57 | 19,027,516 | -0.17(-0.78%) |
Mar 06, 2019 | 22.19 | 22.27 | 21.74 | 21.74 | 8,145,576 | -0.48(-2.15%) |
Mar 05, 2019 | 22.17 | 22.28 | 21.68 | 22.22 | 11,789,858 | +0.02(+0.11%) |
Mar 04, 2019 | 22.36 | 22.67 | 22.00 | 22.19 | 10,323,466 | -0.16(-0.73%) |
Mar 01, 2019 | 22.54 | 22.75 | 22.34 | 22.35 | 8,300,940 | -0.01(-0.04%) |
Feb 28, 2019 | 22.58 | 22.60 | 22.33 | 22.36 | 8,551,836 | -0.19(-0.83%) |
Feb 27, 2019 | 22.21 | 22.59 | 22.15 | 22.55 | 7,796,135 | +0.28(+1.27%) |
Feb 26, 2019 | 22.17 | 22.54 | 22.13 | 22.26 | 5,473,296 | -0.19(-0.87%) |
Feb 25, 2019 | 22.67 | 22.79 | 22.43 | 22.46 | 6,933,705 | -0.11(-0.47%) |
Feb 22, 2019 | 22.51 | 22.62 | 22.43 | 22.56 | 5,852,544 | +0.07(+0.32%) |
Feb 21, 2019 | 22.66 | 22.69 | 22.38 | 22.49 | 6,416,870 | -0.15(-0.68%) |
Feb 20, 2019 | 22.28 | 22.65 | 22.20 | 22.64 | 6,270,937 | +0.34(+1.53%) |
Feb 19, 2019 | 21.96 | 22.42 | 21.85 | 22.30 | 6,351,126 | +0.28(+1.25%) |
Feb 15, 2019 | 21.73 | 22.09 | 21.62 | 22.03 | 6,049,146 | +0.53(+2.45%) |
Feb 14, 2019 | 21.51 | 21.65 | 21.37 | 21.50 | 5,724,671 | -0.20(-0.93%) |
Feb 13, 2019 | 21.99 | 22.07 | 21.68 | 21.70 | 6,490,520 | -0.24(-1.11%) |
Feb 12, 2019 | 21.79 | 22.09 | 21.75 | 21.95 | 6,078,584 | +0.37(+1.73%) |
Feb 11, 2019 | 21.52 | 21.62 | 21.36 | 21.57 | 5,640,965 | +0.15(+0.68%) |
Feb 08, 2019 | 21.66 | 21.78 | 21.21 | 21.43 | 6,333,072 | -0.28(-1.31%) |
Feb 07, 2019 | 22.07 | 22.34 | 21.60 | 21.71 | 10,600,980 | +0.08(+0.37%) |
Feb 06, 2019 | 21.68 | 21.90 | 21.59 | 21.63 | 5,453,587 | -0.17(-0.78%) |
Feb 05, 2019 | 21.98 | 22.00 | 21.67 | 21.80 | 5,194,979 | -0.20(-0.92%) |
Feb 04, 2019 | 21.74 | 22.01 | 21.62 | 22.00 | 7,275,501 | +0.22(+1.00%) |
Feb 01, 2019 | 21.85 | 21.97 | 21.68 | 21.79 | 4,504,082 | +0.04(+0.19%) |
Jan 31, 2019 | 21.78 | 21.92 | 21.40 | 21.75 | 8,422,334 | -0.18(-0.81%) |
Jan 30, 2019 | 22.24 | 22.26 | 21.86 | 21.92 | 8,033,002 | -0.32(-1.42%) |
Jan 29, 2019 | 22.42 | 22.53 | 22.22 | 22.24 | 5,049,062 | -0.20(-0.90%) |
Jan 28, 2019 | 22.39 | 22.64 | 22.30 | 22.44 | 4,812,037 | -0.08(-0.36%) |
Jan 25, 2019 | 22.64 | 22.72 | 22.39 | 22.52 | 4,887,419 | +0.11(+0.47%) |
Jan 24, 2019 | 22.22 | 22.50 | 22.15 | 22.42 | 6,027,287 | +0.06(+0.29%) |
Jan 23, 2019 | 22.53 | 22.62 | 22.10 | 22.35 | 5,808,802 | +0.01(+0.04%) |
Jan 22, 2019 | 22.01 | 22.67 | 22.00 | 22.34 | 12,516,200 | +0.45(+2.07%) |
Jan 18, 2019 | 21.59 | 21.92 | 21.27 | 21.89 | 8,696,858 | +0.48(+2.23%) |
Jan 17, 2019 | 21.18 | 21.47 | 20.92 | 21.41 | 7,054,251 | +0.12(+0.57%) |
Jan 16, 2019 | 20.80 | 21.32 | 20.71 | 21.29 | 6,855,849 | +0.65(+3.14%) |
Jan 15, 2019 | 20.50 | 20.66 | 20.13 | 20.64 | 6,653,948 | +0.07(+0.35%) |
Jan 14, 2019 | 20.17 | 20.61 | 20.08 | 20.57 | 5,391,960 | +0.25(+1.24%) |
Jan 11, 2019 | 20.10 | 20.37 | 19.98 | 20.32 | 5,162,094 | +0.11(+0.56%) |
Jan 10, 2019 | 20.23 | 20.33 | 19.98 | 20.20 | 6,198,302 | -0.11(-0.52%) |
Jan 09, 2019 | 20.28 | 20.48 | 20.18 | 20.31 | 7,761,670 | +0.02(+0.08%) |
Jan 08, 2019 | 20.36 | 20.38 | 19.90 | 20.29 | 5,461,357 | +0.11(+0.52%) |
Jan 07, 2019 | 19.97 | 20.41 | 19.83 | 20.19 | 5,836,762 | +0.11(+0.57%) |
Jan 04, 2019 | 19.98 | 20.19 | 19.83 | 20.07 | 7,591,373 | +0.47(+2.40%) |
Jan 03, 2019 | 19.54 | 19.86 | 19.41 | 19.60 | 7,131,925 | -0.02(-0.08%) |