Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.59 | 21.68 | 21.51 | 21.51 | 12,079 | +0.17(+0.81%) |
Mar 28, 2019 | 21.14 | 21.34 | 21.14 | 21.34 | 22,301 | +0.22(+1.03%) |
Mar 27, 2019 | 21.34 | 21.34 | 21.04 | 21.12 | 12,577 | -0.19(-0.90%) |
Mar 26, 2019 | 21.30 | 21.38 | 21.27 | 21.31 | 5,680 | +0.04(+0.19%) |
Mar 25, 2019 | 21.16 | 21.28 | 21.16 | 21.27 | 5,844 | +0.04(+0.17%) |
Mar 22, 2019 | 21.51 | 21.51 | 21.16 | 21.24 | 11,174 | -0.57(-2.62%) |
Mar 21, 2019 | 21.72 | 21.81 | 21.60 | 21.81 | 13,154 | -0.10(-0.46%) |
Mar 20, 2019 | 21.73 | 21.93 | 21.50 | 21.91 | 4,890 | +0.16(+0.72%) |
Mar 19, 2019 | 21.76 | 21.82 | 21.75 | 21.75 | 6,416 | +0.07(+0.32%) |
Mar 18, 2019 | 21.68 | 21.68 | 21.63 | 21.68 | 2,787 | +0.24(+1.13%) |
Mar 15, 2019 | 21.28 | 21.51 | 21.28 | 21.44 | 7,027 | +0.27(+1.27%) |
Mar 14, 2019 | 21.21 | 21.21 | 21.02 | 21.17 | 15,211 | -0.16(-0.73%) |
Mar 13, 2019 | 21.32 | 21.34 | 21.23 | 21.33 | 4,324 | +0.10(+0.48%) |
Mar 12, 2019 | 21.29 | 21.31 | 21.15 | 21.23 | 7,202 | +0.08(+0.36%) |
Mar 11, 2019 | 20.95 | 21.19 | 20.95 | 21.15 | 6,025 | +0.41(+1.99%) |
Mar 08, 2019 | 20.64 | 20.81 | 20.64 | 20.74 | 11,520 | -0.14(-0.66%) |
Mar 07, 2019 | 21.03 | 21.07 | 20.86 | 20.87 | 9,007 | -0.38(-1.80%) |
Mar 06, 2019 | 21.38 | 21.40 | 21.26 | 21.26 | 9,010 | -0.16(-0.75%) |
Mar 05, 2019 | 21.29 | 21.51 | 21.29 | 21.42 | 13,903 | +0.22(+1.04%) |
Mar 04, 2019 | 21.21 | 21.32 | 21.04 | 21.20 | 23,064 | +0.09(+0.42%) |
Mar 01, 2019 | 21.15 | 21.15 | 21.09 | 21.11 | 2,304 | +0.04(+0.21%) |
Feb 28, 2019 | 21.07 | 21.09 | 21.01 | 21.07 | 6,153 | -0.17(-0.82%) |
Feb 27, 2019 | 21.26 | 21.29 | 21.24 | 21.24 | 6,408 | -0.23(-1.09%) |
Feb 26, 2019 | 21.45 | 21.54 | 21.45 | 21.47 | 7,415 | -0.11(-0.52%) |
Feb 25, 2019 | 21.56 | 21.70 | 21.55 | 21.59 | 7,715 | +0.31(+1.47%) |
Feb 22, 2019 | 21.25 | 21.41 | 21.25 | 21.27 | 16,474 | +0.21(+1.01%) |
Feb 21, 2019 | 21.01 | 21.09 | 21.01 | 21.06 | 8,482 | -0.04(-0.19%) |
Feb 20, 2019 | 21.20 | 21.20 | 21.08 | 21.10 | 6,577 | +0.03(+0.12%) |
Feb 19, 2019 | 20.77 | 21.08 | 20.77 | 21.08 | 32,902 | +0.24(+1.17%) |
Feb 15, 2019 | 20.73 | 20.83 | 20.73 | 20.83 | 20,506 | -0.03(-0.17%) |
Feb 14, 2019 | 20.73 | 20.96 | 20.68 | 20.87 | 26,507 | +0.03(+0.17%) |
Feb 13, 2019 | 21.04 | 21.04 | 20.80 | 20.83 | 25,369 | -0.14(-0.66%) |
Feb 12, 2019 | 20.87 | 20.98 | 20.87 | 20.97 | 11,592 | +0.24(+1.16%) |
Feb 11, 2019 | 20.88 | 20.88 | 20.72 | 20.73 | 7,026 | -0.08(-0.40%) |
Feb 08, 2019 | 20.69 | 20.81 | 20.67 | 20.81 | 5,760 | -0.12(-0.58%) |
Feb 07, 2019 | 20.92 | 20.94 | 20.75 | 20.94 | 13,144 | -0.08(-0.37%) |
Feb 06, 2019 | 21.16 | 21.16 | 21.00 | 21.01 | 15,527 | -0.23(-1.07%) |
Feb 05, 2019 | 21.01 | 21.30 | 21.01 | 21.24 | 17,589 | +0.27(+1.29%) |
Feb 04, 2019 | 20.88 | 21.08 | 20.88 | 20.97 | 6,562 | +0.08(+0.37%) |
Feb 01, 2019 | 21.01 | 21.01 | 20.87 | 20.89 | 14,285 | -0.21(-0.99%) |
Jan 31, 2019 | 21.02 | 21.13 | 20.95 | 21.10 | 27,721 | +0.08(+0.37%) |
Jan 30, 2019 | 20.63 | 21.05 | 20.58 | 21.02 | 43,986 | +0.46(+2.24%) |
Jan 29, 2019 | 20.49 | 20.58 | 20.42 | 20.56 | 16,219 | +0.11(+0.55%) |
Jan 28, 2019 | 20.35 | 20.48 | 20.32 | 20.45 | 48,689 | -0.24(-1.17%) |
Jan 25, 2019 | 20.64 | 20.71 | 20.63 | 20.69 | 10,829 | +0.28(+1.36%) |
Jan 24, 2019 | 20.20 | 20.42 | 20.20 | 20.42 | 56,334 | +0.14(+0.69%) |
Jan 23, 2019 | 20.09 | 20.28 | 20.06 | 20.28 | 256,617 | +0.36(+1.79%) |
Jan 22, 2019 | 20.04 | 20.06 | 19.89 | 19.92 | 5,276 | -0.32(-1.59%) |
Jan 18, 2019 | 20.15 | 20.31 | 20.15 | 20.24 | 7,603 | +0.05(+0.26%) |
Jan 17, 2019 | 20.01 | 20.22 | 19.94 | 20.19 | 23,799 | +0.08(+0.39%) |
Jan 16, 2019 | 19.96 | 20.19 | 19.96 | 20.11 | 18,762 | +0.26(+1.31%) |
Jan 15, 2019 | 19.88 | 19.92 | 19.83 | 19.85 | 17,181 | +0.12(+0.62%) |
Jan 14, 2019 | 19.69 | 19.80 | 19.64 | 19.73 | 24,795 | -0.10(-0.53%) |
Jan 11, 2019 | 19.82 | 19.88 | 19.80 | 19.83 | 12,096 | -0.08(-0.39%) |
Jan 10, 2019 | 19.82 | 19.96 | 19.78 | 19.91 | 14,898 | +0.21(+1.06%) |
Jan 09, 2019 | 19.64 | 19.82 | 19.64 | 19.70 | 17,670 | +0.28(+1.43%) |
Jan 08, 2019 | 19.41 | 19.48 | 19.37 | 19.43 | 7,858 | -0.03(-0.18%) |
Jan 07, 2019 | 19.39 | 19.49 | 19.36 | 19.46 | 21,166 | +0.05(+0.27%) |
Jan 04, 2019 | 19.08 | 19.53 | 19.08 | 19.41 | 23,501 | +0.49(+2.57%) |
Jan 03, 2019 | 19.02 | 19.02 | 18.84 | 18.92 | 23,152 | -0.43(-2.20%) |