Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.54 | 20.62 | 20.45 | 20.60 | 791,212 | +0.12(+0.59%) |
Mar 28, 2019 | 20.57 | 20.70 | 20.39 | 20.48 | 707,257 | -0.05(-0.22%) |
Mar 27, 2019 | 20.48 | 20.58 | 20.35 | 20.52 | 554,984 | +0.06(+0.31%) |
Mar 26, 2019 | 20.34 | 20.49 | 20.31 | 20.46 | 518,674 | +0.17(+0.86%) |
Mar 25, 2019 | 20.04 | 20.31 | 19.87 | 20.29 | 563,462 | +0.24(+1.19%) |
Mar 22, 2019 | 20.22 | 20.26 | 20.01 | 20.05 | 792,839 | -0.13(-0.64%) |
Mar 21, 2019 | 20.10 | 20.34 | 20.07 | 20.18 | 782,873 | +0.13(+0.64%) |
Mar 20, 2019 | 20.08 | 20.32 | 19.76 | 20.05 | 734,167 | +0.05(+0.23%) |
Mar 19, 2019 | 19.99 | 20.16 | 19.90 | 20.00 | 699,017 | +0.00(+0.00%) |
Mar 18, 2019 | 20.17 | 20.38 | 19.91 | 20.00 | 972,174 | -0.13(-0.64%) |
Mar 15, 2019 | 20.03 | 20.29 | 19.95 | 20.13 | 1,362,870 | +0.19(+0.97%) |
Mar 14, 2019 | 20.11 | 20.29 | 19.93 | 19.94 | 638,432 | -0.16(-0.78%) |
Mar 13, 2019 | 19.96 | 20.27 | 19.87 | 20.09 | 1,356,217 | +0.11(+0.55%) |
Mar 12, 2019 | 19.50 | 20.00 | 19.42 | 19.98 | 1,019,653 | +0.51(+2.64%) |
Mar 11, 2019 | 19.06 | 19.49 | 18.99 | 19.47 | 937,166 | +0.46(+2.42%) |
Mar 08, 2019 | 18.69 | 19.02 | 18.63 | 19.01 | 560,452 | +0.36(+1.92%) |
Mar 07, 2019 | 19.03 | 19.10 | 18.60 | 18.65 | 629,355 | -0.31(-1.65%) |
Mar 06, 2019 | 19.10 | 19.19 | 18.83 | 18.96 | 814,148 | -0.10(-0.53%) |
Mar 05, 2019 | 18.57 | 19.15 | 18.43 | 19.06 | 910,404 | +0.49(+2.62%) |
Mar 04, 2019 | 18.28 | 18.82 | 18.09 | 18.58 | 1,530,510 | +0.46(+2.54%) |
Mar 01, 2019 | 18.61 | 18.70 | 17.63 | 18.12 | 2,707,128 | -1.05(-5.47%) |
Feb 28, 2019 | 18.98 | 19.19 | 18.78 | 19.16 | 821,964 | +0.22(+1.16%) |
Feb 27, 2019 | 19.07 | 19.11 | 18.85 | 18.94 | 724,035 | -0.17(-0.87%) |
Feb 26, 2019 | 19.36 | 19.44 | 19.08 | 19.11 | 852,720 | -0.23(-1.19%) |
Feb 25, 2019 | 19.47 | 19.48 | 19.27 | 19.34 | 930,498 | -0.07(-0.38%) |
Feb 22, 2019 | 19.48 | 19.61 | 19.32 | 19.41 | 1,175,871 | +0.01(+0.05%) |
Feb 21, 2019 | 19.28 | 19.61 | 19.22 | 19.40 | 941,838 | +0.07(+0.38%) |
Feb 20, 2019 | 19.35 | 19.40 | 19.23 | 19.33 | 827,537 | -0.04(-0.19%) |
Feb 19, 2019 | 19.26 | 19.47 | 19.17 | 19.37 | 1,181,591 | +0.08(+0.43%) |
Feb 15, 2019 | 19.27 | 19.48 | 19.22 | 19.28 | 626,086 | +0.08(+0.43%) |
Feb 14, 2019 | 18.92 | 19.32 | 18.78 | 19.20 | 962,029 | +0.31(+1.65%) |
Feb 13, 2019 | 19.29 | 19.29 | 18.74 | 18.89 | 1,017,488 | -0.41(-2.14%) |
Feb 12, 2019 | 19.49 | 19.61 | 19.28 | 19.30 | 450,738 | -0.13(-0.66%) |
Feb 11, 2019 | 19.35 | 19.50 | 19.31 | 19.43 | 1,416,200 | -0.07(-0.38%) |
Feb 08, 2019 | 19.44 | 19.57 | 19.36 | 19.50 | 552,941 | +0.03(+0.14%) |
Feb 07, 2019 | 19.19 | 19.50 | 19.00 | 19.48 | 658,878 | +0.28(+1.44%) |
Feb 06, 2019 | 19.25 | 19.39 | 19.11 | 19.20 | 505,064 | -0.03(-0.14%) |
Feb 05, 2019 | 19.35 | 19.41 | 19.12 | 19.23 | 638,330 | -0.12(-0.62%) |
Feb 04, 2019 | 19.03 | 19.45 | 19.01 | 19.35 | 857,494 | -0.15(-0.75%) |
Feb 01, 2019 | 19.42 | 19.56 | 19.27 | 19.50 | 1,071,270 | -0.06(-0.28%) |
Jan 31, 2019 | 19.18 | 19.58 | 19.16 | 19.55 | 654,346 | +0.31(+1.62%) |
Jan 30, 2019 | 19.55 | 19.55 | 19.05 | 19.24 | 599,540 | -0.09(-0.47%) |
Jan 29, 2019 | 19.30 | 19.50 | 19.24 | 19.33 | 841,475 | -0.03(-0.14%) |
Jan 28, 2019 | 18.85 | 19.51 | 18.84 | 19.36 | 1,581,009 | +0.36(+1.89%) |
Jan 25, 2019 | 19.14 | 19.45 | 18.97 | 19.00 | 755,070 | -0.14(-0.72%) |
Jan 24, 2019 | 18.78 | 19.16 | 18.70 | 19.14 | 645,391 | +0.39(+2.06%) |
Jan 23, 2019 | 18.46 | 18.77 | 18.33 | 18.75 | 1,086,548 | +0.33(+1.80%) |
Jan 22, 2019 | 18.19 | 18.50 | 18.12 | 18.42 | 1,757,160 | -0.01(-0.05%) |
Jan 18, 2019 | 18.69 | 18.77 | 18.26 | 18.43 | 1,531,691 | -0.17(-0.89%) |
Jan 17, 2019 | 18.63 | 18.82 | 18.59 | 18.59 | 711,512 | -0.04(-0.20%) |
Jan 16, 2019 | 18.14 | 18.70 | 18.01 | 18.63 | 767,283 | +0.49(+2.68%) |
Jan 15, 2019 | 18.02 | 18.24 | 17.86 | 18.14 | 764,959 | +0.23(+1.28%) |
Jan 14, 2019 | 18.38 | 18.50 | 17.64 | 17.92 | 2,148,912 | -0.67(-3.61%) |
Jan 11, 2019 | 18.59 | 18.79 | 18.37 | 18.59 | 636,100 | -0.01(-0.05%) |
Jan 10, 2019 | 18.05 | 18.78 | 17.94 | 18.59 | 870,089 | +0.54(+3.00%) |
Jan 09, 2019 | 18.24 | 18.25 | 17.83 | 18.05 | 2,420,127 | -0.12(-0.66%) |
Jan 08, 2019 | 18.19 | 18.35 | 17.83 | 18.17 | 2,158,659 | +0.00(+0.00%) |
Jan 07, 2019 | 17.98 | 18.32 | 17.66 | 18.17 | 1,181,151 | +0.24(+1.33%) |
Jan 04, 2019 | 17.20 | 17.99 | 17.15 | 17.93 | 1,554,658 | +0.84(+4.89%) |
Jan 03, 2019 | 17.08 | 17.29 | 16.87 | 17.10 | 772,838 | -0.04(-0.21%) |