Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.50 | 19.56 | 19.08 | 19.21 | 248,072 | -0.18(-0.91%) |
Mar 28, 2019 | 19.16 | 19.39 | 19.09 | 19.39 | 132,144 | +0.24(+1.25%) |
Mar 27, 2019 | 19.34 | 19.40 | 19.13 | 19.15 | 240,591 | -0.31(-1.60%) |
Mar 26, 2019 | 18.97 | 19.46 | 18.97 | 19.46 | 154,852 | +0.57(+3.00%) |
Mar 25, 2019 | 18.83 | 19.17 | 18.73 | 18.89 | 289,091 | +0.07(+0.38%) |
Mar 22, 2019 | 19.62 | 19.62 | 18.80 | 18.82 | 279,253 | -0.90(-4.58%) |
Mar 21, 2019 | 19.68 | 20.00 | 19.37 | 19.72 | 181,802 | -0.02(-0.08%) |
Mar 20, 2019 | 20.04 | 20.17 | 19.72 | 19.74 | 159,065 | -0.33(-1.63%) |
Mar 19, 2019 | 20.16 | 20.40 | 19.98 | 20.07 | 278,213 | -0.10(-0.51%) |
Mar 18, 2019 | 20.08 | 20.29 | 20.03 | 20.17 | 228,127 | +0.10(+0.48%) |
Mar 15, 2019 | 19.72 | 20.13 | 19.70 | 20.08 | 473,853 | +0.42(+2.15%) |
Mar 14, 2019 | 19.54 | 19.70 | 19.48 | 19.65 | 192,211 | +0.10(+0.53%) |
Mar 13, 2019 | 19.52 | 19.58 | 19.46 | 19.55 | 363,741 | +0.06(+0.33%) |
Mar 12, 2019 | 19.59 | 19.80 | 19.42 | 19.48 | 160,653 | -0.15(-0.77%) |
Mar 11, 2019 | 19.51 | 19.88 | 19.48 | 19.64 | 239,186 | +0.14(+0.70%) |
Mar 08, 2019 | 19.36 | 19.61 | 19.33 | 19.50 | 161,415 | +0.09(+0.45%) |
Mar 07, 2019 | 19.62 | 19.70 | 19.36 | 19.41 | 155,059 | -0.22(-1.14%) |
Mar 06, 2019 | 20.16 | 20.18 | 19.57 | 19.64 | 239,450 | -0.47(-2.34%) |
Mar 05, 2019 | 19.99 | 20.16 | 19.82 | 20.11 | 270,017 | +0.14(+0.72%) |
Mar 04, 2019 | 19.82 | 20.12 | 19.81 | 19.96 | 380,944 | -0.27(-1.34%) |
Mar 01, 2019 | 20.23 | 20.26 | 19.93 | 20.24 | 130,735 | +0.11(+0.56%) |
Feb 28, 2019 | 20.02 | 20.13 | 20.01 | 20.12 | 198,576 | +0.10(+0.52%) |
Feb 27, 2019 | 20.04 | 20.17 | 19.97 | 20.02 | 84,961 | -0.02(-0.08%) |
Feb 26, 2019 | 20.15 | 20.27 | 20.04 | 20.04 | 178,116 | -0.14(-0.67%) |
Feb 25, 2019 | 20.44 | 20.56 | 20.17 | 20.17 | 197,631 | -0.24(-1.17%) |
Feb 22, 2019 | 20.44 | 20.47 | 20.32 | 20.41 | 204,618 | +0.01(+0.04%) |
Feb 21, 2019 | 20.60 | 20.66 | 20.33 | 20.40 | 161,364 | -0.20(-0.97%) |
Feb 20, 2019 | 20.59 | 20.61 | 20.32 | 20.60 | 202,231 | +0.01(+0.04%) |
Feb 19, 2019 | 20.50 | 20.67 | 20.38 | 20.59 | 149,130 | +0.03(+0.16%) |
Feb 15, 2019 | 20.22 | 20.67 | 20.16 | 20.56 | 200,611 | +0.44(+2.18%) |
Feb 14, 2019 | 20.16 | 20.28 | 19.96 | 20.12 | 166,174 | -0.10(-0.47%) |
Feb 13, 2019 | 20.14 | 20.31 | 20.05 | 20.22 | 121,956 | +0.12(+0.60%) |
Feb 12, 2019 | 20.08 | 20.32 | 19.94 | 20.10 | 143,993 | +0.06(+0.32%) |
Feb 11, 2019 | 19.88 | 20.06 | 19.78 | 20.04 | 201,818 | +0.17(+0.84%) |
Feb 08, 2019 | 19.72 | 19.88 | 19.64 | 19.87 | 149,269 | +0.15(+0.77%) |
Feb 07, 2019 | 19.60 | 19.75 | 19.50 | 19.72 | 123,605 | +0.16(+0.82%) |
Feb 06, 2019 | 19.41 | 19.60 | 19.41 | 19.56 | 200,027 | +0.14(+0.70%) |
Feb 05, 2019 | 19.42 | 19.44 | 19.22 | 19.42 | 218,750 | +0.01(+0.04%) |
Feb 04, 2019 | 19.40 | 19.49 | 19.25 | 19.41 | 132,587 | +0.08(+0.41%) |
Feb 01, 2019 | 19.21 | 19.40 | 19.14 | 19.33 | 121,719 | +0.30(+1.55%) |
Jan 31, 2019 | 19.01 | 19.07 | 18.86 | 19.04 | 176,414 | -0.03(-0.17%) |
Jan 30, 2019 | 19.01 | 19.16 | 18.87 | 19.07 | 139,252 | +0.06(+0.29%) |
Jan 29, 2019 | 19.12 | 19.17 | 18.98 | 19.01 | 156,361 | -0.10(-0.50%) |
Jan 28, 2019 | 18.65 | 19.24 | 18.65 | 19.11 | 265,354 | +0.24(+1.26%) |
Jan 25, 2019 | 18.55 | 18.89 | 18.25 | 18.87 | 321,098 | +0.16(+0.85%) |
Jan 24, 2019 | 18.67 | 18.83 | 18.45 | 18.71 | 211,804 | -0.02(-0.08%) |
Jan 23, 2019 | 18.60 | 18.83 | 18.46 | 18.73 | 162,440 | +0.12(+0.64%) |
Jan 22, 2019 | 18.47 | 18.64 | 18.27 | 18.61 | 225,910 | +0.09(+0.47%) |
Jan 18, 2019 | 18.34 | 18.66 | 18.11 | 18.52 | 234,832 | +0.20(+1.08%) |
Jan 17, 2019 | 18.14 | 18.52 | 18.14 | 18.32 | 607,734 | +0.10(+0.57%) |
Jan 16, 2019 | 18.05 | 18.47 | 17.86 | 18.22 | 658,179 | +0.24(+1.32%) |
Jan 15, 2019 | 17.90 | 18.06 | 17.67 | 17.98 | 181,164 | +0.11(+0.62%) |
Jan 14, 2019 | 17.91 | 18.15 | 17.87 | 17.87 | 299,302 | -0.13(-0.70%) |
Jan 11, 2019 | 18.13 | 18.16 | 17.93 | 18.00 | 144,658 | -0.21(-1.18%) |
Jan 10, 2019 | 18.21 | 18.48 | 17.95 | 18.21 | 230,855 | -0.09(-0.48%) |
Jan 09, 2019 | 18.46 | 18.78 | 18.18 | 18.30 | 187,737 | -0.15(-0.82%) |
Jan 08, 2019 | 18.42 | 18.53 | 17.96 | 18.45 | 183,491 | +0.13(+0.74%) |
Jan 07, 2019 | 18.26 | 18.52 | 17.97 | 18.32 | 199,864 | -0.02(-0.13%) |
Jan 04, 2019 | 18.23 | 18.57 | 18.13 | 18.34 | 246,940 | +0.28(+1.54%) |
Jan 03, 2019 | 17.93 | 18.30 | 17.82 | 18.06 | 142,588 | +0.06(+0.35%) |