Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.08 | 20.12 | 19.92 | 20.05 | 25,129 | -0.04(-0.18%) |
Mar 28, 2019 | 19.98 | 20.08 | 19.94 | 20.08 | 6,295 | +0.26(+1.29%) |
Mar 27, 2019 | 19.98 | 19.98 | 19.77 | 19.83 | 11,775 | -0.38(-1.88%) |
Mar 26, 2019 | 20.30 | 20.32 | 20.09 | 20.21 | 5,500 | +0.20(+1.02%) |
Mar 25, 2019 | 19.96 | 20.16 | 19.90 | 20.00 | 7,293 | -0.09(-0.44%) |
Mar 22, 2019 | 20.48 | 20.54 | 20.07 | 20.09 | 23,101 | -0.54(-2.62%) |
Mar 21, 2019 | 20.35 | 20.64 | 20.35 | 20.63 | 3,235 | +0.14(+0.69%) |
Mar 20, 2019 | 20.14 | 20.61 | 20.06 | 20.49 | 37,362 | +0.15(+0.73%) |
Mar 19, 2019 | 20.39 | 20.39 | 20.28 | 20.34 | 6,915 | -0.04(-0.21%) |
Mar 18, 2019 | 20.36 | 20.38 | 20.22 | 20.38 | 43,384 | +0.21(+1.06%) |
Mar 15, 2019 | 20.01 | 20.17 | 20.01 | 20.17 | 8,338 | +0.59(+2.99%) |
Mar 14, 2019 | 19.55 | 19.58 | 19.54 | 19.58 | 1,894 | +0.11(+0.58%) |
Mar 13, 2019 | 19.50 | 19.58 | 19.47 | 19.47 | 4,255 | -0.09(-0.44%) |
Mar 12, 2019 | 19.59 | 19.59 | 19.41 | 19.56 | 7,926 | -0.06(-0.32%) |
Mar 11, 2019 | 19.53 | 19.62 | 19.52 | 19.62 | 64,643 | +0.16(+0.84%) |
Mar 08, 2019 | 19.43 | 19.46 | 19.32 | 19.46 | 16,001 | -0.17(-0.88%) |
Mar 07, 2019 | 19.89 | 19.90 | 19.63 | 19.63 | 10,076 | -0.41(-2.04%) |
Mar 06, 2019 | 20.02 | 20.04 | 20.02 | 20.04 | 1,085 | -0.06(-0.29%) |
Mar 05, 2019 | 19.90 | 20.10 | 19.90 | 20.10 | 3,969 | -0.01(-0.06%) |
Mar 04, 2019 | 20.26 | 20.26 | 20.04 | 20.11 | 5,540 | +0.09(+0.44%) |
Mar 01, 2019 | 20.15 | 20.15 | 19.98 | 20.02 | 14,424 | +0.07(+0.36%) |
Feb 28, 2019 | 20.15 | 20.15 | 19.92 | 19.95 | 40,601 | -0.58(-2.81%) |
Feb 27, 2019 | 20.61 | 20.61 | 20.52 | 20.53 | 5,066 | -0.26(-1.24%) |
Feb 26, 2019 | 20.80 | 20.85 | 20.73 | 20.78 | 10,789 | -0.02(-0.09%) |
Feb 25, 2019 | 20.72 | 20.88 | 20.72 | 20.80 | 10,307 | +0.28(+1.38%) |
Feb 22, 2019 | 20.63 | 20.63 | 20.41 | 20.52 | 5,183 | +0.01(+0.04%) |
Feb 21, 2019 | 20.61 | 20.61 | 20.47 | 20.51 | 4,452 | -0.19(-0.90%) |
Feb 20, 2019 | 20.61 | 20.72 | 20.57 | 20.69 | 15,139 | +0.09(+0.43%) |
Feb 19, 2019 | 20.16 | 20.63 | 20.16 | 20.61 | 64,658 | +0.49(+2.43%) |
Feb 15, 2019 | 20.09 | 20.12 | 20.00 | 20.12 | 11,381 | -0.03(-0.13%) |
Feb 14, 2019 | 20.14 | 20.19 | 19.97 | 20.14 | 18,193 | +0.01(+0.04%) |
Feb 13, 2019 | 20.45 | 20.45 | 20.10 | 20.14 | 33,586 | -0.38(-1.86%) |
Feb 12, 2019 | 20.45 | 20.55 | 20.41 | 20.52 | 22,835 | -0.15(-0.71%) |
Feb 11, 2019 | 20.72 | 20.72 | 20.60 | 20.66 | 3,921 | -0.04(-0.19%) |
Feb 08, 2019 | 20.76 | 20.87 | 20.70 | 20.70 | 7,324 | -0.30(-1.42%) |
Feb 07, 2019 | 20.94 | 21.00 | 20.85 | 21.00 | 2,067 | -0.07(-0.33%) |
Feb 06, 2019 | 21.34 | 21.34 | 21.04 | 21.07 | 14,248 | -0.33(-1.55%) |
Feb 05, 2019 | 21.29 | 21.40 | 21.08 | 21.40 | 2,511 | +0.30(+1.43%) |
Feb 04, 2019 | 20.93 | 21.15 | 20.82 | 21.10 | 11,353 | -0.12(-0.59%) |
Feb 01, 2019 | 21.16 | 21.23 | 21.12 | 21.23 | 8,789 | -0.16(-0.75%) |
Jan 31, 2019 | 21.22 | 21.43 | 21.13 | 21.39 | 11,314 | +0.26(+1.22%) |
Jan 30, 2019 | 20.78 | 21.13 | 20.53 | 21.13 | 13,777 | +0.38(+1.84%) |
Jan 29, 2019 | 20.73 | 20.85 | 20.65 | 20.75 | 25,227 | -0.20(-0.97%) |
Jan 28, 2019 | 20.85 | 20.97 | 20.85 | 20.95 | 20,515 | -0.28(-1.30%) |
Jan 25, 2019 | 21.10 | 21.24 | 21.00 | 21.23 | 30,989 | +0.14(+0.67%) |
Jan 24, 2019 | 20.95 | 21.08 | 20.95 | 21.08 | 9,279 | +0.15(+0.72%) |
Jan 23, 2019 | 20.95 | 20.95 | 20.70 | 20.93 | 10,470 | +0.22(+1.07%) |
Jan 22, 2019 | 20.71 | 20.77 | 20.64 | 20.71 | 14,316 | -0.33(-1.56%) |
Jan 18, 2019 | 20.98 | 21.06 | 20.89 | 21.04 | 10,479 | +0.03(+0.13%) |
Jan 17, 2019 | 20.84 | 21.01 | 20.79 | 21.01 | 9,753 | +0.16(+0.77%) |
Jan 16, 2019 | 20.64 | 20.94 | 20.64 | 20.85 | 22,890 | +0.29(+1.39%) |
Jan 15, 2019 | 20.61 | 20.76 | 20.54 | 20.57 | 9,523 | +0.03(+0.16%) |
Jan 14, 2019 | 20.50 | 20.63 | 20.29 | 20.53 | 8,198 | -0.11(-0.52%) |
Jan 11, 2019 | 20.55 | 20.69 | 20.53 | 20.64 | 10,029 | -0.14(-0.68%) |
Jan 10, 2019 | 20.46 | 20.86 | 20.46 | 20.78 | 26,388 | +0.46(+2.27%) |
Jan 09, 2019 | 20.21 | 20.46 | 20.21 | 20.32 | 13,880 | +0.04(+0.22%) |
Jan 08, 2019 | 20.27 | 20.34 | 20.10 | 20.28 | 5,490 | +0.00(+0.00%) |
Jan 07, 2019 | 20.13 | 20.37 | 20.13 | 20.28 | 11,809 | +0.06(+0.31%) |
Jan 04, 2019 | 19.80 | 20.30 | 19.80 | 20.22 | 9,465 | +0.84(+4.33%) |
Jan 03, 2019 | 19.56 | 19.56 | 19.31 | 19.38 | 13,236 | -0.24(-1.24%) |