Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.07 | 23.12 | 22.87 | 22.99 | 4,312,400 | +0.05(+0.22%) |
Mar 28, 2019 | 22.84 | 23.04 | 22.50 | 22.94 | 2,237,152 | +0.10(+0.44%) |
Mar 27, 2019 | 23.19 | 23.26 | 22.70 | 22.84 | 3,189,161 | -0.39(-1.68%) |
Mar 26, 2019 | 23.04 | 23.27 | 23.01 | 23.23 | 2,506,629 | +0.35(+1.53%) |
Mar 25, 2019 | 22.83 | 22.93 | 22.45 | 22.88 | 3,268,210 | +0.02(+0.09%) |
Mar 22, 2019 | 23.50 | 23.57 | 22.83 | 22.86 | 3,580,900 | -0.73(-3.09%) |
Mar 21, 2019 | 23.10 | 23.64 | 23.03 | 23.59 | 3,109,760 | +0.45(+1.94%) |
Mar 20, 2019 | 23.19 | 23.28 | 22.87 | 23.14 | 2,801,134 | -0.07(-0.30%) |
Mar 19, 2019 | 23.23 | 23.35 | 23.06 | 23.21 | 3,299,713 | +0.14(+0.61%) |
Mar 18, 2019 | 23.02 | 23.36 | 22.98 | 23.07 | 3,371,654 | +0.05(+0.22%) |
Mar 15, 2019 | 23.00 | 23.21 | 22.84 | 23.02 | 6,255,000 | +0.09(+0.39%) |
Mar 14, 2019 | 22.54 | 23.25 | 22.45 | 22.93 | 4,309,279 | -0.02(-0.09%) |
Mar 13, 2019 | 22.49 | 23.08 | 22.46 | 22.95 | 5,489,278 | +0.49(+2.18%) |
Mar 12, 2019 | 22.36 | 22.61 | 22.32 | 22.46 | 3,749,702 | +0.08(+0.36%) |
Mar 11, 2019 | 21.98 | 22.51 | 21.98 | 22.38 | 5,087,097 | +0.43(+1.96%) |
Mar 08, 2019 | 21.63 | 21.96 | 21.50 | 21.95 | 4,091,300 | +0.06(+0.27%) |
Mar 07, 2019 | 21.90 | 21.98 | 21.62 | 21.89 | 3,369,938 | -0.08(-0.36%) |
Mar 06, 2019 | 22.15 | 22.19 | 21.86 | 21.97 | 2,115,909 | -0.17(-0.77%) |
Mar 05, 2019 | 22.04 | 22.18 | 21.80 | 22.14 | 4,855,308 | +0.05(+0.23%) |
Mar 04, 2019 | 22.59 | 22.72 | 22.00 | 22.09 | 5,663,478 | -0.44(-1.95%) |
Mar 01, 2019 | 22.61 | 22.74 | 22.35 | 22.53 | 4,377,000 | +0.04(+0.18%) |
Feb 28, 2019 | 22.64 | 22.69 | 22.42 | 22.49 | 4,555,509 | -0.16(-0.71%) |
Feb 27, 2019 | 22.65 | 22.79 | 22.56 | 22.65 | 2,852,831 | -0.14(-0.61%) |
Feb 26, 2019 | 22.60 | 22.89 | 22.59 | 22.79 | 3,928,296 | +0.15(+0.66%) |
Feb 25, 2019 | 22.81 | 22.94 | 22.48 | 22.64 | 4,580,459 | -0.03(-0.13%) |
Feb 22, 2019 | 22.54 | 22.73 | 22.46 | 22.67 | 2,908,500 | +0.33(+1.48%) |
Feb 21, 2019 | 22.36 | 22.58 | 22.28 | 22.34 | 3,125,810 | -0.13(-0.58%) |
Feb 20, 2019 | 22.91 | 22.97 | 22.41 | 22.47 | 5,350,200 | -0.52(-2.26%) |
Feb 19, 2019 | 23.08 | 23.21 | 22.98 | 22.99 | 3,175,485 | -0.16(-0.69%) |
Feb 15, 2019 | 23.29 | 23.32 | 23.03 | 23.15 | 4,663,300 | +0.09(+0.39%) |
Feb 14, 2019 | 22.98 | 23.24 | 22.81 | 23.06 | 2,599,742 | +0.04(+0.17%) |
Feb 13, 2019 | 23.47 | 23.52 | 23.00 | 23.02 | 4,139,170 | -0.39(-1.67%) |
Feb 12, 2019 | 22.69 | 23.45 | 22.56 | 23.41 | 7,022,653 | +0.99(+4.42%) |
Feb 11, 2019 | 22.72 | 22.84 | 22.40 | 22.42 | 5,205,179 | -0.24(-1.06%) |
Feb 08, 2019 | 22.36 | 22.73 | 22.23 | 22.66 | 8,591,900 | +0.10(+0.44%) |
Feb 07, 2019 | 22.74 | 22.74 | 22.27 | 22.56 | 3,362,041 | -0.34(-1.48%) |
Feb 06, 2019 | 22.84 | 23.09 | 22.77 | 22.90 | 6,263,689 | +0.10(+0.44%) |
Feb 05, 2019 | 23.03 | 23.20 | 22.75 | 22.80 | 5,573,399 | -0.22(-0.96%) |
Feb 04, 2019 | 23.25 | 23.38 | 22.98 | 23.02 | 10,344,269 | +0.11(+0.48%) |
Feb 01, 2019 | 22.48 | 24.05 | 21.89 | 22.91 | 25,017,600 | +1.89(+8.99%) |
Jan 31, 2019 | 20.81 | 21.05 | 20.71 | 21.02 | 7,912,955 | +0.20(+0.96%) |
Jan 30, 2019 | 20.56 | 20.88 | 20.36 | 20.82 | 3,705,186 | +0.40(+1.96%) |
Jan 29, 2019 | 20.67 | 20.95 | 20.35 | 20.42 | 3,255,708 | -0.43(-2.06%) |
Jan 28, 2019 | 20.17 | 20.90 | 20.02 | 20.85 | 11,690,664 | +0.47(+2.31%) |
Jan 25, 2019 | 20.21 | 20.46 | 20.04 | 20.38 | 7,085,300 | +0.35(+1.75%) |
Jan 24, 2019 | 19.93 | 20.31 | 19.86 | 20.03 | 6,389,136 | +0.25(+1.26%) |
Jan 23, 2019 | 19.84 | 20.20 | 19.45 | 19.78 | 4,340,935 | -0.02(-0.10%) |
Jan 22, 2019 | 19.94 | 19.98 | 19.59 | 19.80 | 6,534,124 | -0.31(-1.54%) |
Jan 18, 2019 | 20.17 | 20.43 | 19.99 | 20.11 | 9,252,700 | +0.10(+0.50%) |
Jan 17, 2019 | 19.60 | 20.10 | 19.59 | 20.01 | 4,243,552 | +0.27(+1.37%) |
Jan 16, 2019 | 19.77 | 20.00 | 19.59 | 19.74 | 3,983,005 | +0.03(+0.15%) |
Jan 15, 2019 | 19.40 | 19.86 | 19.29 | 19.71 | 6,563,803 | +0.39(+2.02%) |
Jan 14, 2019 | 19.75 | 19.96 | 19.23 | 19.32 | 7,277,902 | -0.56(-2.82%) |
Jan 11, 2019 | 19.84 | 20.02 | 19.69 | 19.88 | 3,499,800 | -0.19(-0.95%) |
Jan 10, 2019 | 19.78 | 20.15 | 19.67 | 20.07 | 5,923,501 | +0.14(+0.70%) |
Jan 09, 2019 | 19.71 | 20.03 | 19.55 | 19.93 | 5,540,475 | +0.35(+1.79%) |
Jan 08, 2019 | 19.48 | 19.85 | 19.46 | 19.58 | 6,360,960 | +0.25(+1.29%) |
Jan 07, 2019 | 19.39 | 19.69 | 19.12 | 19.33 | 7,645,949 | -0.03(-0.15%) |
Jan 04, 2019 | 18.87 | 19.54 | 18.77 | 19.36 | 6,700,700 | +0.78(+4.20%) |
Jan 03, 2019 | 18.77 | 18.90 | 18.32 | 18.58 | 6,804,384 | -0.36(-1.90%) |