Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.04 | 23.35 | 22.38 | 22.52 | 3,606,074 | -0.53(-2.30%) |
Mar 28, 2019 | 23.10 | 23.26 | 22.59 | 23.05 | 3,559,263 | +0.01(+0.04%) |
Mar 27, 2019 | 23.20 | 23.67 | 21.96 | 23.04 | 7,610,462 | +0.61(+2.70%) |
Mar 26, 2019 | 22.36 | 22.53 | 21.81 | 22.44 | 3,498,101 | +0.20(+0.88%) |
Mar 25, 2019 | 21.21 | 22.34 | 20.98 | 22.24 | 2,714,611 | +1.06(+5.02%) |
Mar 22, 2019 | 20.98 | 21.57 | 20.87 | 21.18 | 2,129,535 | -0.02(-0.09%) |
Mar 21, 2019 | 20.72 | 21.57 | 20.71 | 21.20 | 3,588,355 | +0.56(+2.71%) |
Mar 20, 2019 | 20.85 | 21.00 | 20.21 | 20.64 | 1,991,657 | -0.26(-1.25%) |
Mar 19, 2019 | 21.57 | 21.71 | 20.80 | 20.90 | 1,233,587 | -0.64(-2.98%) |
Mar 18, 2019 | 21.76 | 21.97 | 21.41 | 21.54 | 1,727,447 | -0.22(-1.03%) |
Mar 15, 2019 | 22.03 | 22.35 | 21.68 | 21.76 | 2,383,370 | -0.27(-1.23%) |
Mar 14, 2019 | 22.06 | 22.18 | 21.83 | 22.03 | 1,443,108 | -0.07(-0.34%) |
Mar 13, 2019 | 22.45 | 22.64 | 22.08 | 22.11 | 1,300,951 | -0.29(-1.29%) |
Mar 12, 2019 | 22.45 | 22.69 | 22.05 | 22.40 | 2,009,411 | -0.06(-0.25%) |
Mar 11, 2019 | 21.89 | 22.46 | 21.74 | 22.45 | 1,907,230 | +0.61(+2.77%) |
Mar 08, 2019 | 21.45 | 22.04 | 21.27 | 21.85 | 1,512,602 | +0.32(+1.47%) |
Mar 07, 2019 | 20.96 | 21.71 | 20.92 | 21.53 | 1,443,778 | +0.68(+3.26%) |
Mar 06, 2019 | 21.14 | 21.37 | 20.85 | 20.85 | 823,955 | -0.29(-1.37%) |
Mar 05, 2019 | 21.62 | 21.66 | 21.13 | 21.14 | 822,115 | -0.41(-1.90%) |
Mar 04, 2019 | 21.23 | 21.80 | 21.23 | 21.55 | 1,624,531 | +0.39(+1.85%) |
Mar 01, 2019 | 21.44 | 21.57 | 20.62 | 21.16 | 1,235,690 | -0.09(-0.44%) |
Feb 28, 2019 | 21.34 | 21.47 | 20.99 | 21.25 | 2,161,087 | -0.31(-1.43%) |
Feb 27, 2019 | 21.69 | 21.78 | 21.22 | 21.56 | 1,486,345 | -0.07(-0.30%) |
Feb 26, 2019 | 21.70 | 22.19 | 21.50 | 21.62 | 1,506,350 | -0.23(-1.07%) |
Feb 25, 2019 | 22.23 | 22.24 | 21.74 | 21.86 | 1,690,494 | -0.38(-1.72%) |
Feb 22, 2019 | 22.23 | 22.45 | 22.07 | 22.24 | 1,632,275 | +0.07(+0.29%) |
Feb 21, 2019 | 21.29 | 22.18 | 21.11 | 22.17 | 2,326,525 | +0.76(+3.57%) |
Feb 20, 2019 | 21.48 | 21.70 | 21.19 | 21.41 | 2,067,251 | -0.11(-0.52%) |
Feb 19, 2019 | 21.21 | 21.74 | 21.10 | 21.52 | 2,136,610 | +0.26(+1.23%) |
Feb 15, 2019 | 21.22 | 21.43 | 21.05 | 21.26 | 1,396,900 | +0.14(+0.66%) |
Feb 14, 2019 | 20.98 | 21.32 | 20.71 | 21.12 | 1,693,295 | +0.02(+0.09%) |
Feb 13, 2019 | 21.43 | 21.52 | 20.75 | 21.10 | 2,010,815 | -0.31(-1.44%) |
Feb 12, 2019 | 20.17 | 21.59 | 20.17 | 21.41 | 2,941,235 | +1.39(+6.93%) |
Feb 11, 2019 | 20.10 | 20.12 | 19.84 | 20.02 | 1,504,090 | +0.01(+0.05%) |
Feb 08, 2019 | 20.15 | 20.26 | 19.77 | 20.01 | 1,545,445 | -0.23(-1.15%) |
Feb 07, 2019 | 19.71 | 20.26 | 19.60 | 20.25 | 1,704,166 | +0.47(+2.36%) |
Feb 06, 2019 | 20.49 | 20.53 | 19.71 | 19.78 | 1,520,970 | -0.52(-2.57%) |
Feb 05, 2019 | 20.01 | 20.61 | 19.94 | 20.30 | 1,729,143 | +0.29(+1.43%) |
Feb 04, 2019 | 20.06 | 20.16 | 19.69 | 20.02 | 1,119,090 | -0.09(-0.46%) |
Feb 01, 2019 | 19.79 | 20.27 | 19.79 | 20.11 | 1,972,126 | +0.39(+1.96%) |
Jan 31, 2019 | 18.86 | 19.85 | 18.73 | 19.72 | 3,271,627 | +0.82(+4.34%) |
Jan 30, 2019 | 18.89 | 19.02 | 18.46 | 18.90 | 1,546,684 | +0.11(+0.59%) |
Jan 29, 2019 | 18.14 | 18.88 | 17.82 | 18.79 | 1,627,726 | +0.34(+1.85%) |
Jan 28, 2019 | 18.25 | 18.85 | 18.25 | 18.45 | 1,519,078 | -0.03(-0.15%) |
Jan 25, 2019 | 19.05 | 19.27 | 18.40 | 18.48 | 2,362,730 | -0.35(-1.86%) |
Jan 24, 2019 | 18.35 | 18.84 | 18.31 | 18.83 | 2,048,351 | +0.49(+2.66%) |
Jan 23, 2019 | 18.01 | 18.50 | 17.89 | 18.34 | 1,316,707 | +0.36(+2.00%) |
Jan 22, 2019 | 18.62 | 18.77 | 17.73 | 17.98 | 2,177,051 | -0.72(-3.84%) |
Jan 18, 2019 | 19.07 | 19.23 | 18.46 | 18.70 | 1,962,464 | -0.25(-1.31%) |
Jan 17, 2019 | 18.68 | 19.06 | 18.48 | 18.95 | 1,664,356 | +0.08(+0.44%) |
Jan 16, 2019 | 19.15 | 19.32 | 18.73 | 18.86 | 2,165,899 | -0.24(-1.25%) |
Jan 15, 2019 | 18.95 | 19.33 | 18.74 | 19.10 | 1,357,284 | +0.17(+0.88%) |
Jan 14, 2019 | 19.44 | 19.51 | 18.91 | 18.94 | 1,504,766 | -0.56(-2.88%) |
Jan 11, 2019 | 19.17 | 19.97 | 19.09 | 19.50 | 2,206,728 | +0.16(+0.81%) |
Jan 10, 2019 | 20.30 | 20.66 | 19.15 | 19.34 | 5,232,340 | -0.90(-4.46%) |
Jan 09, 2019 | 19.62 | 20.40 | 19.10 | 20.25 | 3,249,990 | +0.79(+4.07%) |
Jan 08, 2019 | 19.57 | 19.62 | 18.75 | 19.45 | 2,769,230 | +0.11(+0.57%) |
Jan 07, 2019 | 19.03 | 19.65 | 18.86 | 19.34 | 2,360,383 | +0.31(+1.65%) |
Jan 04, 2019 | 18.17 | 19.08 | 18.17 | 19.03 | 1,314,353 | +0.97(+5.35%) |
Jan 03, 2019 | 18.13 | 18.55 | 17.84 | 18.06 | 1,219,545 | -0.18(-1.01%) |