Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.43 | 20.61 | 20.36 | 20.43 | 163,900 | -0.01(-0.05%) |
Mar 28, 2019 | 20.58 | 20.70 | 20.40 | 20.44 | 128,052 | -0.08(-0.39%) |
Mar 27, 2019 | 20.52 | 20.77 | 20.32 | 20.52 | 116,943 | -0.02(-0.10%) |
Mar 26, 2019 | 20.53 | 20.84 | 20.49 | 20.54 | 105,749 | +0.10(+0.49%) |
Mar 25, 2019 | 20.16 | 20.73 | 20.14 | 20.44 | 132,951 | +0.28(+1.39%) |
Mar 22, 2019 | 20.76 | 21.00 | 20.03 | 20.16 | 257,000 | -0.65(-3.12%) |
Mar 21, 2019 | 20.76 | 21.27 | 20.72 | 20.81 | 194,184 | -0.13(-0.62%) |
Mar 20, 2019 | 20.62 | 21.24 | 20.44 | 20.94 | 346,272 | +0.33(+1.60%) |
Mar 19, 2019 | 20.57 | 20.76 | 20.49 | 20.61 | 205,957 | +0.24(+1.18%) |
Mar 18, 2019 | 20.23 | 20.57 | 20.23 | 20.37 | 258,315 | +0.14(+0.69%) |
Mar 15, 2019 | 20.55 | 20.80 | 20.12 | 20.23 | 663,600 | -0.27(-1.32%) |
Mar 14, 2019 | 20.64 | 20.70 | 19.70 | 20.50 | 398,432 | -0.18(-0.87%) |
Mar 13, 2019 | 21.50 | 22.54 | 20.35 | 20.68 | 1,099,135 | -3.49(-14.44%) |
Mar 12, 2019 | 23.74 | 24.40 | 23.61 | 24.17 | 140,250 | +0.45(+1.90%) |
Mar 11, 2019 | 23.79 | 24.01 | 23.39 | 23.72 | 191,684 | -0.09(-0.38%) |
Mar 08, 2019 | 23.70 | 24.00 | 23.65 | 23.81 | 117,900 | -0.02(-0.08%) |
Mar 07, 2019 | 24.10 | 24.44 | 23.71 | 23.83 | 196,875 | -0.34(-1.41%) |
Mar 06, 2019 | 24.77 | 24.77 | 24.05 | 24.17 | 161,053 | -0.56(-2.26%) |
Mar 05, 2019 | 24.76 | 25.13 | 24.41 | 24.73 | 100,534 | +0.00(+0.00%) |
Mar 04, 2019 | 25.32 | 25.43 | 24.63 | 24.73 | 255,634 | -0.55(-2.18%) |
Mar 01, 2019 | 24.95 | 25.34 | 24.66 | 25.28 | 355,700 | +0.43(+1.73%) |
Feb 28, 2019 | 24.38 | 24.90 | 24.38 | 24.85 | 259,824 | +0.34(+1.39%) |
Feb 27, 2019 | 24.14 | 24.59 | 23.96 | 24.51 | 160,769 | +0.33(+1.36%) |
Feb 26, 2019 | 23.78 | 24.32 | 23.73 | 24.18 | 390,678 | +0.28(+1.17%) |
Feb 25, 2019 | 24.14 | 24.25 | 23.80 | 23.90 | 157,275 | -0.24(-0.99%) |
Feb 22, 2019 | 23.93 | 24.29 | 23.76 | 24.14 | 159,300 | -0.05(-0.21%) |
Feb 21, 2019 | 24.57 | 24.62 | 24.08 | 24.19 | 104,612 | -0.42(-1.71%) |
Feb 20, 2019 | 24.29 | 24.63 | 24.11 | 24.61 | 226,092 | +0.30(+1.23%) |
Feb 19, 2019 | 24.40 | 24.49 | 24.04 | 24.31 | 104,874 | -0.07(-0.29%) |
Feb 15, 2019 | 23.86 | 24.47 | 23.65 | 24.38 | 197,700 | +0.53(+2.22%) |
Feb 14, 2019 | 23.86 | 24.19 | 23.83 | 23.85 | 170,408 | +0.02(+0.08%) |
Feb 13, 2019 | 23.80 | 23.91 | 23.68 | 23.83 | 71,364 | -0.03(-0.13%) |
Feb 12, 2019 | 23.38 | 23.87 | 23.21 | 23.86 | 263,884 | +0.51(+2.18%) |
Feb 11, 2019 | 23.08 | 23.35 | 22.80 | 23.35 | 114,712 | +0.39(+1.70%) |
Feb 08, 2019 | 22.66 | 23.10 | 22.66 | 22.96 | 117,400 | +0.09(+0.39%) |
Feb 07, 2019 | 22.90 | 23.07 | 22.65 | 22.87 | 73,942 | -0.09(-0.39%) |
Feb 06, 2019 | 23.13 | 23.38 | 22.84 | 22.96 | 99,876 | -0.19(-0.82%) |
Feb 05, 2019 | 22.86 | 23.40 | 22.86 | 23.15 | 164,554 | +0.36(+1.58%) |
Feb 04, 2019 | 22.56 | 22.79 | 22.26 | 22.79 | 142,568 | +0.29(+1.29%) |
Feb 01, 2019 | 22.72 | 22.85 | 22.39 | 22.50 | 100,000 | -0.26(-1.14%) |
Jan 31, 2019 | 22.20 | 22.89 | 22.19 | 22.76 | 171,361 | +0.52(+2.34%) |
Jan 30, 2019 | 22.11 | 22.35 | 22.01 | 22.24 | 89,031 | +0.16(+0.72%) |
Jan 29, 2019 | 21.91 | 22.19 | 21.84 | 22.08 | 62,819 | +0.20(+0.91%) |
Jan 28, 2019 | 22.29 | 22.29 | 21.78 | 21.88 | 106,970 | -0.52(-2.32%) |
Jan 25, 2019 | 22.14 | 22.46 | 21.83 | 22.40 | 107,500 | +0.38(+1.73%) |
Jan 24, 2019 | 22.60 | 22.60 | 21.96 | 22.02 | 94,585 | -0.58(-2.57%) |
Jan 23, 2019 | 22.48 | 22.98 | 21.93 | 22.60 | 288,561 | +0.21(+0.94%) |
Jan 22, 2019 | 21.76 | 22.50 | 21.76 | 22.39 | 232,158 | +0.45(+2.05%) |
Jan 18, 2019 | 22.13 | 22.21 | 21.79 | 21.94 | 105,100 | -0.14(-0.63%) |
Jan 17, 2019 | 21.71 | 22.34 | 21.71 | 22.08 | 160,456 | +0.30(+1.38%) |
Jan 16, 2019 | 21.90 | 22.31 | 21.72 | 21.78 | 111,662 | -0.10(-0.46%) |
Jan 15, 2019 | 21.35 | 22.00 | 21.35 | 21.88 | 110,880 | +0.57(+2.67%) |
Jan 14, 2019 | 22.04 | 22.04 | 21.28 | 21.31 | 156,270 | -0.80(-3.62%) |
Jan 11, 2019 | 21.92 | 22.18 | 21.71 | 22.11 | 249,200 | +0.17(+0.77%) |
Jan 10, 2019 | 21.33 | 21.95 | 21.26 | 21.94 | 191,954 | +0.54(+2.52%) |
Jan 09, 2019 | 21.00 | 21.87 | 21.00 | 21.40 | 261,678 | +0.50(+2.39%) |
Jan 08, 2019 | 20.96 | 21.15 | 20.55 | 20.90 | 208,796 | +0.16(+0.77%) |
Jan 07, 2019 | 20.81 | 21.09 | 20.60 | 20.74 | 190,154 | +0.11(+0.53%) |
Jan 04, 2019 | 19.88 | 20.71 | 19.84 | 20.63 | 261,300 | +1.17(+6.01%) |
Jan 03, 2019 | 20.00 | 20.00 | 19.35 | 19.46 | 191,755 | -0.30(-1.52%) |