Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.67 | 21.95 | 21.58 | 21.80 | 2,879,400 | +0.30(+1.40%) |
Mar 28, 2019 | 21.46 | 21.57 | 21.14 | 21.50 | 2,004,163 | +0.08(+0.37%) |
Mar 27, 2019 | 21.93 | 21.95 | 21.08 | 21.42 | 2,971,142 | -0.54(-2.46%) |
Mar 26, 2019 | 22.02 | 22.12 | 21.78 | 21.96 | 1,361,966 | +0.13(+0.60%) |
Mar 25, 2019 | 21.50 | 21.88 | 21.33 | 21.83 | 1,856,657 | +0.11(+0.51%) |
Mar 22, 2019 | 22.50 | 22.70 | 21.67 | 21.72 | 3,392,300 | -0.94(-4.15%) |
Mar 21, 2019 | 22.03 | 22.74 | 22.01 | 22.66 | 2,311,724 | +0.56(+2.53%) |
Mar 20, 2019 | 22.34 | 22.45 | 22.05 | 22.10 | 1,745,609 | -0.22(-0.99%) |
Mar 19, 2019 | 22.21 | 22.49 | 22.02 | 22.32 | 2,615,436 | +0.16(+0.72%) |
Mar 18, 2019 | 22.30 | 22.46 | 21.98 | 22.16 | 3,246,563 | -0.15(-0.67%) |
Mar 15, 2019 | 22.30 | 22.55 | 22.15 | 22.31 | 2,359,100 | +0.18(+0.81%) |
Mar 14, 2019 | 22.48 | 22.87 | 22.08 | 22.13 | 3,085,721 | -0.46(-2.04%) |
Mar 13, 2019 | 23.01 | 23.28 | 22.59 | 22.59 | 3,395,935 | -0.52(-2.25%) |
Mar 12, 2019 | 22.84 | 23.25 | 22.70 | 23.11 | 2,345,803 | +0.47(+2.08%) |
Mar 11, 2019 | 22.27 | 23.00 | 22.23 | 22.64 | 2,242,029 | +0.41(+1.84%) |
Mar 08, 2019 | 22.03 | 22.49 | 21.84 | 22.23 | 2,440,700 | -0.28(-1.24%) |
Mar 07, 2019 | 22.60 | 22.75 | 22.19 | 22.51 | 2,721,234 | -0.12(-0.53%) |
Mar 06, 2019 | 23.45 | 23.45 | 22.25 | 22.63 | 5,491,305 | -0.91(-3.87%) |
Mar 05, 2019 | 23.76 | 23.79 | 23.51 | 23.54 | 2,053,015 | -0.32(-1.34%) |
Mar 04, 2019 | 24.00 | 24.00 | 23.38 | 23.86 | 4,560,892 | -0.03(-0.13%) |
Mar 01, 2019 | 23.92 | 24.00 | 23.60 | 23.89 | 3,471,500 | +0.03(+0.13%) |
Feb 28, 2019 | 24.00 | 24.10 | 23.32 | 23.86 | 3,921,242 | -0.38(-1.57%) |
Feb 27, 2019 | 23.85 | 24.35 | 23.50 | 24.24 | 3,436,871 | -0.10(-0.41%) |
Feb 26, 2019 | 23.28 | 24.39 | 23.25 | 24.34 | 4,619,379 | +0.75(+3.18%) |
Feb 25, 2019 | 23.53 | 23.98 | 23.43 | 23.59 | 4,987,444 | +0.14(+0.60%) |
Feb 22, 2019 | 23.80 | 24.20 | 23.03 | 23.45 | 13,652,100 | -2.14(-8.36%) |
Feb 21, 2019 | 25.71 | 25.74 | 24.93 | 25.59 | 7,535,552 | +0.10(+0.39%) |
Feb 20, 2019 | 26.30 | 26.49 | 25.47 | 25.49 | 3,001,046 | -0.50(-1.92%) |
Feb 19, 2019 | 25.38 | 26.21 | 25.33 | 25.99 | 2,799,575 | +0.45(+1.76%) |
Feb 15, 2019 | 26.00 | 26.00 | 25.48 | 25.54 | 1,906,100 | -0.24(-0.93%) |
Feb 14, 2019 | 25.53 | 25.94 | 25.32 | 25.78 | 1,700,758 | +0.33(+1.30%) |
Feb 13, 2019 | 25.56 | 25.64 | 25.22 | 25.45 | 1,354,403 | +0.02(+0.08%) |
Feb 12, 2019 | 25.44 | 25.60 | 25.25 | 25.43 | 1,217,587 | +0.28(+1.11%) |
Feb 11, 2019 | 25.47 | 25.65 | 25.08 | 25.15 | 1,586,412 | -0.27(-1.06%) |
Feb 08, 2019 | 24.61 | 25.47 | 24.51 | 25.42 | 1,834,600 | +0.63(+2.54%) |
Feb 07, 2019 | 25.10 | 25.21 | 24.41 | 24.79 | 1,462,138 | -0.45(-1.78%) |
Feb 06, 2019 | 25.25 | 25.44 | 24.75 | 25.24 | 1,906,013 | +0.04(+0.16%) |
Feb 05, 2019 | 24.64 | 25.30 | 24.49 | 25.20 | 3,017,010 | +0.63(+2.56%) |
Feb 04, 2019 | 24.39 | 24.85 | 24.00 | 24.57 | 1,697,240 | +0.33(+1.36%) |
Feb 01, 2019 | 24.55 | 24.65 | 23.27 | 24.24 | 4,505,000 | -0.47(-1.90%) |
Jan 31, 2019 | 24.04 | 24.99 | 24.00 | 24.71 | 3,608,807 | +0.78(+3.26%) |
Jan 30, 2019 | 23.50 | 24.05 | 23.33 | 23.93 | 1,474,463 | +0.69(+2.97%) |
Jan 29, 2019 | 24.07 | 24.10 | 23.08 | 23.24 | 1,723,331 | -0.90(-3.73%) |
Jan 28, 2019 | 23.63 | 24.18 | 23.24 | 24.14 | 2,131,629 | +0.24(+1.00%) |
Jan 25, 2019 | 23.68 | 24.10 | 23.49 | 23.90 | 2,681,800 | +0.51(+2.18%) |
Jan 24, 2019 | 23.19 | 23.47 | 23.01 | 23.39 | 1,346,666 | +0.08(+0.34%) |
Jan 23, 2019 | 23.36 | 23.55 | 23.04 | 23.31 | 1,913,143 | +0.41(+1.79%) |
Jan 22, 2019 | 23.40 | 23.50 | 22.65 | 22.90 | 1,931,176 | -0.69(-2.92%) |
Jan 18, 2019 | 22.86 | 23.80 | 22.72 | 23.59 | 2,870,300 | +0.99(+4.38%) |
Jan 17, 2019 | 22.50 | 22.81 | 22.27 | 22.60 | 1,493,657 | +0.12(+0.53%) |
Jan 16, 2019 | 22.57 | 22.70 | 22.16 | 22.48 | 1,377,533 | -0.10(-0.44%) |
Jan 15, 2019 | 21.99 | 22.79 | 21.98 | 22.58 | 1,618,484 | +0.57(+2.59%) |
Jan 14, 2019 | 22.22 | 22.23 | 21.91 | 22.01 | 1,400,631 | -0.38(-1.70%) |
Jan 11, 2019 | 22.29 | 22.53 | 22.11 | 22.39 | 1,552,000 | -0.10(-0.44%) |
Jan 10, 2019 | 22.13 | 22.80 | 22.01 | 22.49 | 1,507,826 | +0.19(+0.85%) |
Jan 09, 2019 | 22.01 | 22.61 | 21.76 | 22.30 | 2,064,910 | +0.23(+1.04%) |
Jan 08, 2019 | 22.04 | 22.22 | 21.62 | 22.07 | 1,804,950 | +0.31(+1.42%) |
Jan 07, 2019 | 21.38 | 22.15 | 21.11 | 21.76 | 2,418,685 | +0.48(+2.26%) |
Jan 04, 2019 | 20.55 | 21.46 | 20.50 | 21.28 | 1,815,600 | +1.19(+5.92%) |
Jan 03, 2019 | 20.41 | 20.85 | 20.06 | 20.09 | 1,688,289 | -0.58(-2.81%) |