Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.05 | 21.08 | 20.95 | 21.04 | 80,473 | +0.22(+1.07%) |
Mar 28, 2019 | 20.69 | 20.84 | 20.65 | 20.82 | 108,638 | +0.15(+0.72%) |
Mar 27, 2019 | 20.75 | 20.79 | 20.61 | 20.67 | 127,523 | -0.19(-0.89%) |
Mar 26, 2019 | 20.84 | 20.90 | 20.77 | 20.86 | 49,644 | +0.07(+0.36%) |
Mar 25, 2019 | 20.64 | 20.81 | 20.64 | 20.78 | 50,509 | +0.08(+0.40%) |
Mar 22, 2019 | 20.97 | 20.97 | 20.67 | 20.70 | 37,983 | -0.54(-2.54%) |
Mar 21, 2019 | 21.14 | 21.24 | 21.05 | 21.24 | 37,660 | -0.07(-0.35%) |
Mar 20, 2019 | 21.23 | 21.44 | 21.10 | 21.31 | 91,295 | +0.01(+0.04%) |
Mar 19, 2019 | 21.31 | 21.41 | 21.29 | 21.31 | 77,087 | -0.02(-0.09%) |
Mar 18, 2019 | 21.28 | 21.37 | 21.26 | 21.32 | 26,634 | +0.17(+0.79%) |
Mar 15, 2019 | 21.10 | 21.22 | 21.08 | 21.16 | 147,856 | +0.14(+0.67%) |
Mar 14, 2019 | 21.04 | 21.16 | 20.99 | 21.02 | 35,874 | -0.10(-0.49%) |
Mar 13, 2019 | 21.14 | 21.22 | 21.12 | 21.12 | 19,897 | -0.07(-0.35%) |
Mar 12, 2019 | 21.30 | 21.31 | 21.18 | 21.19 | 19,743 | -0.06(-0.26%) |
Mar 11, 2019 | 20.99 | 21.28 | 20.99 | 21.25 | 48,483 | +0.43(+2.06%) |
Mar 08, 2019 | 20.66 | 20.84 | 20.66 | 20.82 | 185,840 | -0.09(-0.45%) |
Mar 07, 2019 | 20.99 | 21.02 | 20.84 | 20.91 | 105,000 | -0.40(-1.88%) |
Mar 06, 2019 | 21.45 | 21.53 | 21.31 | 21.31 | 51,197 | -0.15(-0.69%) |
Mar 05, 2019 | 21.31 | 21.54 | 21.29 | 21.46 | 69,449 | +0.40(+1.90%) |
Mar 04, 2019 | 21.15 | 21.15 | 20.89 | 21.06 | 70,197 | +0.02(+0.09%) |
Mar 01, 2019 | 21.14 | 21.20 | 21.03 | 21.04 | 185,196 | +0.06(+0.27%) |
Feb 28, 2019 | 21.12 | 21.15 | 20.94 | 20.99 | 82,159 | -0.14(-0.66%) |
Feb 27, 2019 | 21.21 | 21.26 | 21.08 | 21.13 | 449,500 | -0.30(-1.39%) |
Feb 26, 2019 | 21.34 | 21.52 | 21.30 | 21.43 | 92,528 | -0.01(-0.04%) |
Feb 25, 2019 | 21.46 | 21.56 | 21.42 | 21.44 | 66,392 | +0.14(+0.66%) |
Feb 22, 2019 | 21.17 | 21.33 | 21.17 | 21.30 | 26,931 | +0.32(+1.51%) |
Feb 21, 2019 | 21.07 | 21.07 | 20.90 | 20.98 | 34,782 | -0.10(-0.49%) |
Feb 20, 2019 | 21.08 | 21.27 | 21.07 | 21.08 | 45,574 | +0.10(+0.49%) |
Feb 19, 2019 | 20.80 | 21.04 | 20.80 | 20.98 | 92,185 | +0.08(+0.40%) |
Feb 15, 2019 | 20.97 | 20.97 | 20.81 | 20.90 | 91,525 | +0.04(+0.18%) |
Feb 14, 2019 | 20.69 | 20.92 | 20.62 | 20.86 | 156,705 | +0.11(+0.54%) |
Feb 13, 2019 | 20.94 | 20.96 | 20.74 | 20.75 | 63,772 | -0.20(-0.93%) |
Feb 12, 2019 | 20.98 | 21.03 | 20.93 | 20.94 | 129,084 | +0.11(+0.54%) |
Feb 11, 2019 | 20.75 | 20.86 | 20.75 | 20.83 | 278,604 | +0.12(+0.58%) |
Feb 08, 2019 | 20.77 | 20.77 | 20.57 | 20.71 | 138,628 | -0.18(-0.85%) |
Feb 07, 2019 | 20.91 | 21.03 | 20.72 | 20.89 | 170,030 | -0.18(-0.84%) |
Feb 06, 2019 | 21.24 | 21.26 | 21.05 | 21.06 | 76,089 | -0.24(-1.14%) |
Feb 05, 2019 | 21.10 | 21.36 | 21.10 | 21.31 | 86,930 | +0.32(+1.53%) |
Feb 04, 2019 | 20.88 | 21.05 | 20.87 | 20.98 | 225,114 | +0.00(+0.02%) |
Feb 01, 2019 | 20.96 | 21.10 | 20.94 | 20.98 | 896,796 | -0.11(-0.53%) |
Jan 31, 2019 | 20.87 | 21.13 | 20.87 | 21.09 | 153,492 | +0.27(+1.30%) |
Jan 30, 2019 | 20.61 | 20.86 | 20.39 | 20.82 | 62,593 | +0.17(+0.81%) |
Jan 29, 2019 | 20.63 | 20.67 | 20.55 | 20.65 | 268,773 | +0.12(+0.59%) |
Jan 28, 2019 | 20.41 | 20.58 | 20.40 | 20.53 | 133,221 | -0.11(-0.54%) |
Jan 25, 2019 | 20.59 | 20.70 | 20.59 | 20.64 | 228,651 | +0.18(+0.86%) |
Jan 24, 2019 | 20.31 | 20.53 | 20.31 | 20.47 | 116,518 | +0.15(+0.73%) |
Jan 23, 2019 | 20.32 | 20.39 | 20.21 | 20.32 | 77,063 | +0.09(+0.46%) |
Jan 22, 2019 | 20.40 | 20.49 | 20.14 | 20.22 | 237,974 | -0.40(-1.94%) |
Jan 18, 2019 | 20.52 | 20.71 | 20.52 | 20.62 | 243,566 | +0.15(+0.73%) |
Jan 17, 2019 | 20.21 | 20.52 | 20.20 | 20.48 | 87,148 | +0.11(+0.55%) |
Jan 16, 2019 | 20.22 | 20.48 | 20.22 | 20.36 | 181,937 | +0.21(+1.02%) |
Jan 15, 2019 | 20.10 | 20.23 | 20.10 | 20.16 | 150,702 | +0.20(+0.98%) |
Jan 14, 2019 | 19.84 | 20.06 | 19.84 | 19.96 | 102,479 | -0.09(-0.46%) |
Jan 11, 2019 | 20.01 | 20.08 | 19.97 | 20.06 | 133,156 | -0.10(-0.51%) |
Jan 10, 2019 | 19.94 | 20.21 | 19.94 | 20.16 | 73,813 | +0.07(+0.37%) |
Jan 09, 2019 | 19.80 | 20.15 | 19.80 | 20.08 | 54,938 | +0.53(+2.72%) |
Jan 08, 2019 | 19.53 | 19.62 | 19.44 | 19.55 | 61,945 | +0.11(+0.58%) |
Jan 07, 2019 | 19.36 | 19.50 | 19.33 | 19.44 | 78,471 | -0.07(-0.33%) |
Jan 04, 2019 | 19.07 | 19.57 | 19.03 | 19.51 | 85,409 | +0.68(+3.61%) |
Jan 03, 2019 | 18.92 | 18.94 | 18.76 | 18.83 | 197,278 | -0.26(-1.37%) |