Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.32 | 21.40 | 21.03 | 21.32 | 48,330 | +0.05(+0.26%) |
Mar 28, 2019 | 21.01 | 21.32 | 21.01 | 21.27 | 34,354 | +0.21(+0.99%) |
Mar 27, 2019 | 21.27 | 21.27 | 20.74 | 21.06 | 55,131 | -0.20(-0.94%) |
Mar 26, 2019 | 21.21 | 21.42 | 21.01 | 21.26 | 35,106 | +0.07(+0.34%) |
Mar 25, 2019 | 20.93 | 21.31 | 20.88 | 21.19 | 42,950 | +0.18(+0.86%) |
Mar 22, 2019 | 21.07 | 21.22 | 20.90 | 21.01 | 94,896 | -0.17(-0.81%) |
Mar 21, 2019 | 21.12 | 21.39 | 21.06 | 21.18 | 40,425 | +0.05(+0.26%) |
Mar 20, 2019 | 21.72 | 22.01 | 21.03 | 21.12 | 58,969 | -0.55(-2.55%) |
Mar 19, 2019 | 21.96 | 22.09 | 21.61 | 21.68 | 75,058 | -0.27(-1.24%) |
Mar 18, 2019 | 21.62 | 21.98 | 21.42 | 21.95 | 56,156 | +0.44(+2.06%) |
Mar 15, 2019 | 21.71 | 21.90 | 21.46 | 21.51 | 151,834 | -0.23(-1.04%) |
Mar 14, 2019 | 22.23 | 22.41 | 21.71 | 21.73 | 104,116 | -0.68(-3.03%) |
Mar 13, 2019 | 21.13 | 23.25 | 20.78 | 22.41 | 209,086 | +1.74(+8.42%) |
Mar 12, 2019 | 20.82 | 20.85 | 20.36 | 20.67 | 49,268 | -0.09(-0.44%) |
Mar 11, 2019 | 20.55 | 20.87 | 20.30 | 20.76 | 64,342 | +0.24(+1.15%) |
Mar 08, 2019 | 20.64 | 20.82 | 20.41 | 20.53 | 34,096 | -0.19(-0.92%) |
Mar 07, 2019 | 21.09 | 21.23 | 20.51 | 20.72 | 81,914 | -0.36(-1.72%) |
Mar 06, 2019 | 21.24 | 21.30 | 20.96 | 21.08 | 57,692 | -0.16(-0.77%) |
Mar 05, 2019 | 20.97 | 21.40 | 20.85 | 21.24 | 53,211 | +0.13(+0.60%) |
Mar 04, 2019 | 21.33 | 21.34 | 20.99 | 21.12 | 75,698 | -0.19(-0.89%) |
Mar 01, 2019 | 21.34 | 21.60 | 21.05 | 21.31 | 52,855 | +0.10(+0.47%) |
Feb 28, 2019 | 21.27 | 21.40 | 21.12 | 21.21 | 60,118 | -0.05(-0.21%) |
Feb 27, 2019 | 21.12 | 21.32 | 19.88 | 21.25 | 62,730 | +0.13(+0.60%) |
Feb 26, 2019 | 21.32 | 21.33 | 21.00 | 21.12 | 43,854 | -0.20(-0.93%) |
Feb 25, 2019 | 21.41 | 21.53 | 21.22 | 21.32 | 43,636 | -0.07(-0.34%) |
Feb 22, 2019 | 21.07 | 21.48 | 20.96 | 21.40 | 65,986 | +0.32(+1.50%) |
Feb 21, 2019 | 21.03 | 21.21 | 20.74 | 21.08 | 45,137 | +0.01(+0.04%) |
Feb 20, 2019 | 20.86 | 21.25 | 20.65 | 21.07 | 99,103 | +0.20(+0.96%) |
Feb 19, 2019 | 21.16 | 21.17 | 20.78 | 20.87 | 47,235 | -0.30(-1.41%) |
Feb 15, 2019 | 20.91 | 21.30 | 20.65 | 21.17 | 64,661 | +0.35(+1.70%) |
Feb 14, 2019 | 20.93 | 21.06 | 20.63 | 20.82 | 70,936 | -0.12(-0.56%) |
Feb 13, 2019 | 20.82 | 21.11 | 20.54 | 20.93 | 52,437 | +0.13(+0.61%) |
Feb 12, 2019 | 20.89 | 21.17 | 20.71 | 20.81 | 44,376 | -0.07(-0.35%) |
Feb 11, 2019 | 20.99 | 21.05 | 20.46 | 20.88 | 88,297 | -0.01(-0.04%) |
Feb 08, 2019 | 20.92 | 21.08 | 20.73 | 20.89 | 59,254 | -0.05(-0.22%) |
Feb 07, 2019 | 20.76 | 21.08 | 20.72 | 20.93 | 91,547 | +0.09(+0.43%) |
Feb 06, 2019 | 20.64 | 20.89 | 20.43 | 20.84 | 80,412 | +0.23(+1.10%) |
Feb 05, 2019 | 20.60 | 20.68 | 20.45 | 20.62 | 85,070 | +0.11(+0.53%) |
Feb 04, 2019 | 20.23 | 20.93 | 20.23 | 20.51 | 89,196 | +0.39(+1.94%) |
Feb 01, 2019 | 19.96 | 20.32 | 19.83 | 20.12 | 99,530 | +0.15(+0.77%) |
Jan 31, 2019 | 19.59 | 20.01 | 19.36 | 19.96 | 81,139 | +0.31(+1.57%) |
Jan 30, 2019 | 19.70 | 19.75 | 19.56 | 19.66 | 64,022 | +0.09(+0.46%) |
Jan 29, 2019 | 19.48 | 19.76 | 19.48 | 19.57 | 96,053 | +0.11(+0.56%) |
Jan 28, 2019 | 19.36 | 19.53 | 19.19 | 19.46 | 67,785 | -0.03(-0.14%) |
Jan 25, 2019 | 19.95 | 20.01 | 19.39 | 19.48 | 110,344 | -0.38(-1.92%) |
Jan 24, 2019 | 19.94 | 20.12 | 19.67 | 19.87 | 73,773 | -0.07(-0.36%) |
Jan 23, 2019 | 19.67 | 19.99 | 19.16 | 19.94 | 114,727 | +0.32(+1.62%) |
Jan 22, 2019 | 19.06 | 19.63 | 19.06 | 19.62 | 101,121 | +0.43(+2.27%) |
Jan 18, 2019 | 19.38 | 19.71 | 19.03 | 19.19 | 120,054 | -0.20(-1.03%) |
Jan 17, 2019 | 19.03 | 19.56 | 19.03 | 19.38 | 112,926 | +0.35(+1.86%) |
Jan 16, 2019 | 20.11 | 20.11 | 19.02 | 19.03 | 229,157 | -1.07(-5.32%) |
Jan 15, 2019 | 19.81 | 21.31 | 19.45 | 20.10 | 232,306 | +0.54(+2.78%) |
Jan 14, 2019 | 19.82 | 19.84 | 19.42 | 19.56 | 87,235 | -0.40(-2.00%) |
Jan 11, 2019 | 19.97 | 20.12 | 19.81 | 19.96 | 45,241 | -0.03(-0.14%) |
Jan 10, 2019 | 19.89 | 20.11 | 19.71 | 19.98 | 52,891 | +0.08(+0.41%) |
Jan 09, 2019 | 19.95 | 20.17 | 19.48 | 19.90 | 74,045 | -0.02(-0.09%) |
Jan 08, 2019 | 18.92 | 20.13 | 18.71 | 19.92 | 170,845 | +1.33(+7.17%) |
Jan 07, 2019 | 18.10 | 18.74 | 18.02 | 18.59 | 77,128 | +0.37(+2.04%) |
Jan 04, 2019 | 17.56 | 18.46 | 17.56 | 18.22 | 67,861 | +0.81(+4.63%) |
Jan 03, 2019 | 17.93 | 18.16 | 17.38 | 17.41 | 101,412 | -0.53(-2.93%) |