Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.75 | 20.75 | 20.75 | 310 | +0.00(+0.00%) | |
Mar 28, 2019 | 20.60 | 20.75 | 20.60 | 20.75 | 721 | +0.15(+0.73%) |
Mar 27, 2019 | 20.90 | 21.05 | 20.30 | 20.60 | 6,749 | -0.45(-2.14%) |
Mar 26, 2019 | 21.51 | 21.51 | 21.05 | 21.05 | 358,910 | -0.35(-1.64%) |
Mar 25, 2019 | 21.76 | 21.90 | 21.29 | 21.40 | 26,736 | -0.60(-2.73%) |
Mar 22, 2019 | 21.70 | 22.00 | 21.50 | 22.00 | 6,000 | +0.00(+0.00%) |
Mar 21, 2019 | 22.00 | 22.10 | 22.00 | 22.00 | 4,726 | -0.62(-2.74%) |
Mar 20, 2019 | 22.62 | 22.62 | 22.62 | 22.62 | 359 | -0.08(-0.35%) |
Mar 19, 2019 | 23.00 | 23.00 | 22.70 | 22.70 | 1,462 | -0.47(-2.03%) |
Mar 18, 2019 | 22.75 | 23.17 | 22.75 | 23.17 | 1,243 | +1.22(+5.56%) |
Mar 15, 2019 | 21.94 | 21.95 | 21.94 | 21.95 | 400 | +0.31(+1.43%) |
Mar 14, 2019 | 22.24 | 22.24 | 21.51 | 21.64 | 35,627 | -0.61(-2.74%) |
Mar 13, 2019 | 22.50 | 22.50 | 22.25 | 22.25 | 911 | -0.25(-1.11%) |
Mar 12, 2019 | 22.39 | 22.50 | 22.39 | 22.50 | 1,504 | +0.00(+0.00%) |
Mar 11, 2019 | 21.25 | 22.58 | 21.25 | 22.50 | 2,585 | +1.27(+5.98%) |
Mar 08, 2019 | 21.42 | 21.46 | 21.16 | 21.23 | 2,700 | -0.10(-0.46%) |
Mar 07, 2019 | 21.50 | 22.43 | 21.01 | 21.33 | 11,953 | -0.50(-2.28%) |
Mar 06, 2019 | 22.12 | 22.44 | 21.75 | 21.83 | 21,773 | -0.57(-2.53%) |
Mar 05, 2019 | 22.71 | 22.71 | 22.30 | 22.39 | 28,269 | -0.31(-1.36%) |
Mar 04, 2019 | 22.63 | 22.75 | 22.45 | 22.70 | 4,336 | +0.07(+0.31%) |
Mar 01, 2019 | 22.63 | 22.63 | 22.63 | 22.63 | 500 | -0.07(-0.31%) |
Feb 28, 2019 | 23.02 | 23.69 | 22.63 | 22.70 | 60,758 | -0.65(-2.78%) |
Feb 27, 2019 | 23.03 | 23.74 | 22.95 | 23.35 | 6,617 | +0.28(+1.21%) |
Feb 26, 2019 | 23.04 | 23.50 | 22.98 | 23.07 | 3,693 | +0.07(+0.30%) |
Feb 25, 2019 | 22.76 | 23.68 | 22.76 | 23.00 | 106,189 | +0.44(+1.95%) |
Feb 22, 2019 | 22.39 | 22.72 | 22.39 | 22.56 | 3,400 | +0.36(+1.62%) |
Feb 21, 2019 | 22.50 | 23.25 | 22.00 | 22.20 | 4,670 | -0.10(-0.45%) |
Feb 20, 2019 | 22.30 | 22.30 | 22.30 | 22.30 | 1,266 | -0.45(-1.98%) |
Feb 19, 2019 | 22.75 | 23.15 | 22.69 | 22.75 | 167,142 | +0.00(+0.00%) |
Feb 15, 2019 | 22.70 | 23.06 | 22.70 | 22.75 | 1,200 | -0.30(-1.30%) |
Feb 14, 2019 | 22.75 | 23.58 | 22.70 | 23.05 | 1,155 | -0.10(-0.43%) |
Feb 13, 2019 | 23.52 | 23.70 | 23.03 | 23.15 | 4,375 | +0.12(+0.52%) |
Feb 12, 2019 | 22.75 | 24.00 | 22.51 | 23.03 | 9,359 | +0.34(+1.50%) |
Feb 11, 2019 | 22.26 | 22.80 | 22.26 | 22.69 | 40,862 | +0.39(+1.75%) |
Feb 08, 2019 | 22.10 | 22.30 | 22.04 | 22.30 | 2,900 | +0.20(+0.90%) |
Feb 07, 2019 | 21.50 | 22.10 | 21.00 | 22.10 | 33,748 | +0.60(+2.79%) |
Feb 06, 2019 | 21.70 | 21.90 | 21.30 | 21.50 | 12,933 | -0.49(-2.23%) |
Feb 05, 2019 | 21.83 | 22.69 | 21.40 | 21.99 | 11,895 | -0.81(-3.55%) |
Feb 04, 2019 | 21.69 | 22.80 | 21.69 | 22.80 | 2,559 | +0.99(+4.54%) |
Feb 01, 2019 | 22.38 | 22.95 | 21.81 | 21.81 | 6,900 | -1.19(-5.17%) |
Jan 31, 2019 | 21.70 | 23.00 | 21.69 | 23.00 | 2,269 | +1.31(+6.04%) |
Jan 30, 2019 | 21.65 | 21.99 | 21.20 | 21.69 | 1,947 | -0.25(-1.14%) |
Jan 29, 2019 | 21.48 | 21.94 | 21.48 | 21.94 | 447 | +0.44(+2.05%) |
Jan 28, 2019 | 20.61 | 21.83 | 20.61 | 21.50 | 814 | -0.29(-1.33%) |
Jan 25, 2019 | 20.87 | 21.79 | 20.52 | 21.79 | 6,000 | +0.76(+3.60%) |
Jan 24, 2019 | 19.86 | 21.14 | 19.86 | 21.03 | 6,091 | +0.63(+3.10%) |
Jan 23, 2019 | 20.40 | 20.40 | 20.40 | 81 | +0.00(+0.00%) | |
Jan 22, 2019 | 21.00 | 21.29 | 20.30 | 20.40 | 11,054 | -0.85(-4.00%) |
Jan 18, 2019 | 21.29 | 22.10 | 21.20 | 21.25 | 4,000 | -0.42(-1.94%) |
Jan 17, 2019 | 21.69 | 21.90 | 21.00 | 21.67 | 5,381 | -0.23(-1.05%) |
Jan 16, 2019 | 21.31 | 22.99 | 21.31 | 21.90 | 10,652 | -0.95(-4.16%) |
Jan 15, 2019 | 20.61 | 22.85 | 20.44 | 22.85 | 25,142 | +2.23(+10.81%) |
Jan 14, 2019 | 20.58 | 20.67 | 20.00 | 20.62 | 9,933 | +0.29(+1.43%) |
Jan 11, 2019 | 18.72 | 20.45 | 17.89 | 20.33 | 23,600 | +1.78(+9.60%) |
Jan 10, 2019 | 17.75 | 19.02 | 17.50 | 18.55 | 494,538 | +0.80(+4.51%) |
Jan 09, 2019 | 17.66 | 18.00 | 17.51 | 17.75 | 60,647 | +0.00(+0.00%) |
Jan 08, 2019 | 17.56 | 18.00 | 17.50 | 17.75 | 7,484 | +0.17(+0.97%) |
Jan 07, 2019 | 17.79 | 18.08 | 17.25 | 17.58 | 35,231 | +0.08(+0.46%) |
Jan 04, 2019 | 17.25 | 18.49 | 17.25 | 17.50 | 38,700 | +0.10(+0.57%) |
Jan 03, 2019 | 17.94 | 17.96 | 16.86 | 17.40 | 10,661 | -0.60(-3.33%) |