Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.50 | 21.58 | 21.22 | 21.28 | 1,942,315 | +0.17(+0.78%) |
Mar 28, 2019 | 21.05 | 21.36 | 20.94 | 21.12 | 2,379,608 | +0.05(+0.22%) |
Mar 27, 2019 | 21.18 | 21.30 | 20.82 | 21.07 | 2,364,980 | -0.07(-0.35%) |
Mar 26, 2019 | 20.73 | 21.36 | 20.73 | 21.14 | 3,238,698 | +0.57(+2.77%) |
Mar 25, 2019 | 20.76 | 21.14 | 20.51 | 20.58 | 3,172,870 | -0.11(-0.53%) |
Mar 22, 2019 | 21.03 | 21.22 | 20.57 | 20.69 | 2,500,406 | -0.69(-3.22%) |
Mar 21, 2019 | 20.74 | 21.48 | 20.69 | 21.37 | 3,399,288 | +0.50(+2.42%) |
Mar 20, 2019 | 20.45 | 20.93 | 20.26 | 20.87 | 2,711,648 | +0.31(+1.52%) |
Mar 19, 2019 | 20.55 | 21.03 | 20.48 | 20.56 | 2,263,618 | +0.32(+1.59%) |
Mar 18, 2019 | 19.91 | 20.24 | 19.86 | 20.24 | 1,906,416 | +0.45(+2.27%) |
Mar 15, 2019 | 19.86 | 19.91 | 19.70 | 19.79 | 1,736,026 | -0.09(-0.46%) |
Mar 14, 2019 | 20.21 | 20.28 | 19.85 | 19.88 | 1,770,208 | -0.56(-2.74%) |
Mar 13, 2019 | 20.48 | 20.53 | 20.17 | 20.44 | 1,936,308 | +0.10(+0.50%) |
Mar 12, 2019 | 20.02 | 20.40 | 19.95 | 20.34 | 2,027,305 | +0.44(+2.21%) |
Mar 11, 2019 | 19.85 | 19.97 | 19.73 | 19.90 | 1,384,021 | +0.13(+0.65%) |
Mar 08, 2019 | 20.01 | 20.03 | 19.59 | 19.77 | 2,063,481 | -0.47(-2.31%) |
Mar 07, 2019 | 20.44 | 20.46 | 19.99 | 20.24 | 2,733,728 | -0.26(-1.25%) |
Mar 06, 2019 | 20.34 | 20.83 | 20.34 | 20.49 | 2,750,245 | +0.22(+1.08%) |
Mar 05, 2019 | 20.24 | 20.33 | 20.05 | 20.27 | 1,702,844 | +0.14(+0.68%) |
Mar 04, 2019 | 20.17 | 20.44 | 19.91 | 20.14 | 2,293,290 | +0.00(+0.00%) |
Mar 01, 2019 | 20.70 | 20.79 | 20.06 | 20.14 | 3,287,728 | -0.42(-2.05%) |
Feb 28, 2019 | 20.89 | 20.92 | 20.53 | 20.56 | 2,105,012 | -0.39(-1.88%) |
Feb 27, 2019 | 21.37 | 21.42 | 20.93 | 20.95 | 2,390,351 | -0.35(-1.63%) |
Feb 26, 2019 | 21.34 | 21.47 | 21.14 | 21.30 | 1,812,334 | -0.08(-0.39%) |
Feb 25, 2019 | 21.80 | 21.83 | 21.34 | 21.38 | 2,693,246 | -0.38(-1.73%) |
Feb 22, 2019 | 21.14 | 21.79 | 20.98 | 21.76 | 4,420,171 | +1.01(+4.86%) |
Feb 21, 2019 | 20.90 | 21.07 | 20.59 | 20.75 | 4,100,597 | -0.44(-2.08%) |
Feb 20, 2019 | 20.29 | 21.44 | 20.14 | 21.19 | 7,478,582 | +1.04(+5.14%) |
Feb 19, 2019 | 19.83 | 20.25 | 19.81 | 20.15 | 2,638,722 | +0.32(+1.62%) |
Feb 15, 2019 | 20.06 | 20.16 | 19.82 | 19.83 | 4,124,124 | +0.10(+0.51%) |
Feb 14, 2019 | 19.52 | 19.85 | 19.51 | 19.73 | 4,471,671 | +0.01(+0.05%) |
Feb 13, 2019 | 20.63 | 20.84 | 19.60 | 19.72 | 6,679,776 | -1.15(-5.53%) |
Feb 12, 2019 | 20.76 | 21.03 | 20.45 | 20.88 | 3,556,139 | +0.27(+1.29%) |
Feb 11, 2019 | 20.97 | 21.15 | 20.32 | 20.61 | 3,642,776 | -0.54(-2.56%) |
Feb 08, 2019 | 21.36 | 21.48 | 21.01 | 21.15 | 5,329,814 | -0.33(-1.54%) |
Feb 07, 2019 | 21.61 | 21.70 | 21.26 | 21.48 | 2,855,720 | -0.23(-1.05%) |
Feb 06, 2019 | 21.72 | 22.07 | 21.59 | 21.71 | 1,715,406 | -0.19(-0.88%) |
Feb 05, 2019 | 21.77 | 22.03 | 21.69 | 21.90 | 1,783,960 | +0.21(+0.97%) |
Feb 04, 2019 | 21.32 | 21.80 | 21.12 | 21.69 | 2,472,328 | +0.14(+0.64%) |
Feb 01, 2019 | 21.35 | 22.00 | 21.32 | 21.56 | 4,152,834 | -0.76(-3.41%) |
Jan 31, 2019 | 22.11 | 22.54 | 22.03 | 22.32 | 3,085,769 | +0.24(+1.08%) |
Jan 30, 2019 | 21.74 | 22.11 | 21.30 | 22.08 | 4,669,190 | +0.73(+3.43%) |
Jan 29, 2019 | 21.13 | 21.45 | 21.01 | 21.34 | 1,918,991 | +0.49(+2.33%) |
Jan 28, 2019 | 20.79 | 20.87 | 20.57 | 20.86 | 1,925,108 | -0.15(-0.70%) |
Jan 25, 2019 | 20.79 | 21.34 | 20.52 | 21.01 | 5,470,305 | +0.67(+3.29%) |
Jan 24, 2019 | 20.30 | 20.51 | 20.13 | 20.34 | 3,508,249 | +0.15(+0.73%) |
Jan 23, 2019 | 20.49 | 20.74 | 20.11 | 20.19 | 3,186,035 | -0.27(-1.34%) |
Jan 22, 2019 | 20.83 | 20.90 | 20.31 | 20.47 | 2,317,194 | -0.69(-3.25%) |
Jan 18, 2019 | 21.21 | 21.42 | 21.00 | 21.15 | 4,307,516 | +0.11(+0.52%) |
Jan 17, 2019 | 20.42 | 21.26 | 20.25 | 21.04 | 2,417,199 | +0.32(+1.55%) |
Jan 16, 2019 | 20.68 | 20.89 | 20.40 | 20.72 | 1,838,937 | +0.00(+0.00%) |
Jan 15, 2019 | 20.90 | 21.11 | 20.51 | 20.72 | 2,092,261 | -0.06(-0.31%) |
Jan 14, 2019 | 20.73 | 21.09 | 20.59 | 20.79 | 1,769,365 | -0.07(-0.35%) |
Jan 11, 2019 | 20.81 | 21.07 | 20.50 | 20.86 | 2,463,886 | -0.03(-0.13%) |
Jan 10, 2019 | 20.57 | 21.01 | 20.44 | 20.89 | 3,044,014 | -0.08(-0.39%) |
Jan 09, 2019 | 20.48 | 21.19 | 20.40 | 20.97 | 3,469,359 | +0.78(+3.86%) |
Jan 08, 2019 | 19.65 | 20.49 | 19.60 | 20.19 | 3,411,894 | +0.82(+4.26%) |
Jan 07, 2019 | 19.50 | 19.58 | 19.21 | 19.37 | 1,726,832 | +0.13(+0.67%) |
Jan 04, 2019 | 18.86 | 19.39 | 18.63 | 19.24 | 3,223,978 | +1.06(+5.85%) |
Jan 03, 2019 | 19.18 | 19.27 | 18.15 | 18.17 | 2,629,192 | -1.09(-5.66%) |