Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.50 | 20.50 | 20.32 | 20.39 | 31,300 | -0.08(-0.41%) |
Mar 28, 2019 | 20.45 | 20.51 | 20.44 | 20.47 | 8,553 | -0.17(-0.85%) |
Mar 27, 2019 | 20.58 | 20.75 | 20.57 | 20.65 | 18,042 | +0.10(+0.51%) |
Mar 26, 2019 | 20.60 | 20.60 | 20.46 | 20.54 | 8,915 | -0.09(-0.44%) |
Mar 25, 2019 | 20.65 | 20.69 | 20.53 | 20.64 | 94,133 | +0.14(+0.66%) |
Mar 22, 2019 | 20.19 | 20.60 | 20.19 | 20.50 | 4,700 | +0.31(+1.53%) |
Mar 21, 2019 | 20.36 | 20.36 | 20.11 | 20.19 | 1,320 | -0.09(-0.44%) |
Mar 20, 2019 | 20.18 | 20.28 | 20.16 | 20.28 | 16,183 | +0.10(+0.47%) |
Mar 19, 2019 | 20.26 | 20.26 | 20.03 | 20.18 | 3,187 | +0.06(+0.28%) |
Mar 18, 2019 | 20.35 | 20.35 | 20.13 | 20.13 | 26,761 | -0.08(-0.40%) |
Mar 15, 2019 | 20.21 | 20.22 | 20.18 | 20.21 | 37,200 | -0.01(-0.05%) |
Mar 14, 2019 | 20.25 | 20.27 | 20.17 | 20.22 | 4,902 | -0.04(-0.19%) |
Mar 13, 2019 | 20.17 | 20.26 | 20.15 | 20.26 | 8,581 | -0.06(-0.28%) |
Mar 12, 2019 | 20.47 | 20.47 | 20.24 | 20.32 | 8,293 | -0.05(-0.25%) |
Mar 11, 2019 | 20.50 | 20.50 | 20.36 | 20.36 | 5,912 | -0.22(-1.05%) |
Mar 08, 2019 | 20.69 | 20.73 | 20.58 | 20.58 | 5,400 | +0.09(+0.45%) |
Mar 07, 2019 | 20.44 | 20.60 | 20.44 | 20.49 | 7,367 | +0.16(+0.81%) |
Mar 06, 2019 | 20.25 | 20.35 | 20.25 | 20.33 | 57,095 | +0.15(+0.75%) |
Mar 05, 2019 | 20.21 | 20.23 | 20.14 | 20.17 | 8,162 | -0.08(-0.38%) |
Mar 04, 2019 | 20.00 | 20.34 | 20.00 | 20.25 | 19,173 | +0.22(+1.10%) |
Mar 01, 2019 | 20.15 | 20.23 | 20.00 | 20.03 | 53,800 | -0.19(-0.94%) |
Feb 28, 2019 | 20.29 | 20.29 | 20.19 | 20.22 | 12,864 | -0.07(-0.34%) |
Feb 27, 2019 | 20.37 | 20.38 | 20.29 | 20.29 | 13,218 | -0.00(-0.01%) |
Feb 26, 2019 | 20.20 | 20.33 | 20.20 | 20.29 | 5,821 | +0.09(+0.45%) |
Feb 25, 2019 | 20.23 | 20.27 | 20.13 | 20.20 | 20,804 | -0.04(-0.20%) |
Feb 22, 2019 | 20.48 | 20.50 | 20.24 | 20.24 | 19,800 | -0.12(-0.59%) |
Feb 21, 2019 | 20.32 | 20.37 | 20.32 | 20.36 | 5,670 | -0.02(-0.07%) |
Feb 20, 2019 | 20.56 | 20.56 | 20.31 | 20.38 | 10,896 | -0.04(-0.21%) |
Feb 19, 2019 | 20.54 | 20.54 | 20.38 | 20.42 | 2,694 | -0.00(-0.01%) |
Feb 15, 2019 | 20.49 | 20.50 | 20.38 | 20.42 | 8,600 | -0.10(-0.51%) |
Feb 14, 2019 | 20.65 | 20.65 | 20.49 | 20.52 | 7,888 | +0.08(+0.38%) |
Feb 13, 2019 | 20.47 | 20.47 | 20.40 | 20.45 | 3,965 | -0.05(-0.27%) |
Feb 12, 2019 | 20.60 | 20.60 | 20.42 | 20.50 | 7,226 | -0.18(-0.89%) |
Feb 11, 2019 | 20.81 | 20.81 | 20.63 | 20.68 | 30,043 | -0.04(-0.18%) |
Feb 08, 2019 | 21.02 | 21.02 | 20.72 | 20.72 | 19,200 | -0.08(-0.38%) |
Feb 07, 2019 | 20.87 | 20.91 | 20.73 | 20.80 | 10,487 | +0.17(+0.82%) |
Feb 06, 2019 | 20.72 | 20.72 | 20.58 | 20.63 | 10,288 | +0.10(+0.49%) |
Feb 05, 2019 | 20.55 | 20.57 | 20.50 | 20.53 | 7,485 | -0.09(-0.42%) |
Feb 04, 2019 | 20.80 | 20.80 | 20.56 | 20.62 | 48,968 | -0.14(-0.67%) |
Feb 01, 2019 | 20.74 | 20.76 | 20.69 | 20.75 | 7,600 | -0.08(-0.38%) |
Jan 31, 2019 | 20.81 | 20.92 | 20.80 | 20.83 | 6,114 | -0.07(-0.32%) |
Jan 30, 2019 | 21.01 | 21.04 | 20.81 | 20.90 | 22,355 | -0.23(-1.09%) |
Jan 29, 2019 | 21.02 | 21.17 | 21.02 | 21.13 | 16,603 | +0.05(+0.24%) |
Jan 28, 2019 | 20.93 | 21.17 | 20.93 | 21.08 | 42,692 | +0.14(+0.67%) |
Jan 25, 2019 | 21.09 | 21.09 | 20.86 | 20.94 | 3,400 | -0.24(-1.14%) |
Jan 24, 2019 | 21.30 | 21.30 | 21.12 | 21.18 | 11,933 | -0.03(-0.16%) |
Jan 23, 2019 | 21.11 | 21.40 | 21.10 | 21.21 | 8,173 | -0.05(-0.23%) |
Jan 22, 2019 | 20.81 | 21.29 | 20.81 | 21.26 | 27,183 | +0.24(+1.15%) |
Jan 18, 2019 | 21.08 | 21.11 | 20.77 | 21.02 | 23,500 | -0.14(-0.67%) |
Jan 17, 2019 | 21.67 | 21.67 | 21.12 | 21.16 | 30,069 | -0.10(-0.49%) |
Jan 16, 2019 | 21.10 | 21.29 | 21.10 | 21.27 | 21,228 | -0.10(-0.46%) |
Jan 15, 2019 | 21.57 | 21.60 | 21.35 | 21.36 | 7,506 | -0.29(-1.33%) |
Jan 14, 2019 | 21.84 | 21.85 | 21.65 | 21.65 | 4,898 | +0.00(+0.01%) |
Jan 11, 2019 | 21.86 | 21.95 | 21.63 | 21.65 | 101,100 | -0.04(-0.18%) |
Jan 10, 2019 | 22.02 | 22.02 | 21.62 | 21.69 | 12,801 | -0.09(-0.41%) |
Jan 09, 2019 | 21.73 | 21.87 | 21.65 | 21.78 | 22,848 | +0.03(+0.14%) |
Jan 08, 2019 | 21.88 | 22.16 | 21.75 | 21.75 | 15,278 | -0.39(-1.75%) |
Jan 07, 2019 | 22.12 | 22.50 | 22.03 | 22.14 | 15,048 | -0.37(-1.66%) |
Jan 04, 2019 | 23.02 | 23.28 | 22.36 | 22.51 | 66,600 | -1.21(-5.10%) |
Jan 03, 2019 | 23.26 | 23.72 | 22.97 | 23.72 | 57,856 | +0.86(+3.76%) |