Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.08 | 21.14 | 20.87 | 20.90 | 220,321 | -0.05(-0.22%) |
Mar 28, 2019 | 20.60 | 20.96 | 20.56 | 20.94 | 93,656 | +0.33(+1.60%) |
Mar 27, 2019 | 20.17 | 20.81 | 20.17 | 20.61 | 326,729 | +0.43(+2.14%) |
Mar 26, 2019 | 20.07 | 20.31 | 19.97 | 20.18 | 256,384 | +0.21(+1.03%) |
Mar 25, 2019 | 19.82 | 20.19 | 19.67 | 19.97 | 376,029 | +0.14(+0.71%) |
Mar 22, 2019 | 20.35 | 20.44 | 19.74 | 19.83 | 250,655 | -0.67(-3.25%) |
Mar 21, 2019 | 20.53 | 20.75 | 20.44 | 20.50 | 275,115 | -0.16(-0.77%) |
Mar 20, 2019 | 21.15 | 21.19 | 20.65 | 20.66 | 135,810 | -0.54(-2.57%) |
Mar 19, 2019 | 21.60 | 21.66 | 21.20 | 21.21 | 243,109 | -0.34(-1.57%) |
Mar 18, 2019 | 21.55 | 21.61 | 21.30 | 21.54 | 420,192 | +0.01(+0.04%) |
Mar 15, 2019 | 21.52 | 21.66 | 21.43 | 21.53 | 493,541 | +0.01(+0.04%) |
Mar 14, 2019 | 21.43 | 21.70 | 21.36 | 21.52 | 254,878 | +0.09(+0.44%) |
Mar 13, 2019 | 21.29 | 21.70 | 21.14 | 21.43 | 389,227 | +0.25(+1.20%) |
Mar 12, 2019 | 21.07 | 21.19 | 20.83 | 21.18 | 141,279 | +0.13(+0.63%) |
Mar 11, 2019 | 21.03 | 21.14 | 20.75 | 21.05 | 367,535 | +0.07(+0.31%) |
Mar 08, 2019 | 20.78 | 21.08 | 20.70 | 20.98 | 248,313 | +0.12(+0.59%) |
Mar 07, 2019 | 21.56 | 21.56 | 20.78 | 20.86 | 262,337 | -0.79(-3.65%) |
Mar 06, 2019 | 21.70 | 21.74 | 21.47 | 21.65 | 390,760 | -0.06(-0.26%) |
Mar 05, 2019 | 21.48 | 21.71 | 21.30 | 21.70 | 222,320 | +0.19(+0.87%) |
Mar 04, 2019 | 22.03 | 22.03 | 21.49 | 21.52 | 343,235 | -0.53(-2.39%) |
Mar 01, 2019 | 22.05 | 22.06 | 21.81 | 22.04 | 231,816 | +0.13(+0.60%) |
Feb 28, 2019 | 21.77 | 22.01 | 21.71 | 21.91 | 311,549 | +0.08(+0.34%) |
Feb 27, 2019 | 22.09 | 22.09 | 21.74 | 21.83 | 280,330 | -0.24(-1.11%) |
Feb 26, 2019 | 22.67 | 22.67 | 22.03 | 22.08 | 312,153 | -0.56(-2.49%) |
Feb 25, 2019 | 23.02 | 23.02 | 22.58 | 22.64 | 754,817 | -0.28(-1.23%) |
Feb 22, 2019 | 22.60 | 22.95 | 22.49 | 22.92 | 463,313 | +0.39(+1.75%) |
Feb 21, 2019 | 22.89 | 23.02 | 22.24 | 22.53 | 512,863 | -0.35(-1.52%) |
Feb 20, 2019 | 22.59 | 22.98 | 22.35 | 22.88 | 448,676 | +0.32(+1.42%) |
Feb 19, 2019 | 21.39 | 22.64 | 21.39 | 22.56 | 1,045,377 | +1.08(+5.03%) |
Feb 15, 2019 | 21.33 | 21.53 | 21.29 | 21.48 | 207,974 | +0.32(+1.51%) |
Feb 14, 2019 | 20.79 | 21.27 | 20.60 | 21.16 | 237,043 | +0.37(+1.76%) |
Feb 13, 2019 | 20.70 | 20.88 | 20.42 | 20.79 | 280,741 | +0.19(+0.91%) |
Feb 12, 2019 | 20.73 | 20.79 | 20.45 | 20.60 | 259,133 | +0.08(+0.37%) |
Feb 11, 2019 | 20.59 | 20.87 | 20.22 | 20.53 | 420,794 | -0.14(-0.68%) |
Feb 08, 2019 | 20.29 | 21.42 | 20.19 | 20.67 | 346,340 | +0.77(+3.87%) |
Feb 07, 2019 | 19.62 | 20.11 | 19.59 | 19.90 | 446,654 | +0.18(+0.91%) |
Feb 06, 2019 | 19.54 | 19.81 | 19.52 | 19.72 | 101,133 | +0.11(+0.58%) |
Feb 05, 2019 | 19.53 | 19.68 | 19.43 | 19.61 | 122,234 | +0.11(+0.58%) |
Feb 04, 2019 | 19.40 | 19.54 | 19.30 | 19.50 | 131,420 | +0.10(+0.53%) |
Feb 01, 2019 | 19.47 | 19.64 | 19.32 | 19.39 | 58,433 | -0.04(-0.19%) |
Jan 31, 2019 | 19.34 | 19.53 | 19.32 | 19.43 | 111,106 | -0.01(-0.05%) |
Jan 30, 2019 | 19.53 | 19.66 | 19.37 | 19.44 | 148,674 | -0.23(-1.15%) |
Jan 29, 2019 | 19.78 | 19.84 | 19.55 | 19.66 | 100,608 | -0.12(-0.62%) |
Jan 28, 2019 | 19.31 | 19.80 | 19.20 | 19.79 | 91,940 | +0.29(+1.49%) |
Jan 25, 2019 | 19.25 | 19.64 | 19.14 | 19.50 | 360,177 | +0.39(+2.02%) |
Jan 24, 2019 | 19.26 | 19.27 | 19.00 | 19.11 | 217,257 | -0.15(-0.78%) |
Jan 23, 2019 | 19.32 | 19.35 | 19.13 | 19.26 | 384,307 | -0.06(-0.29%) |
Jan 22, 2019 | 19.38 | 19.51 | 19.18 | 19.32 | 210,923 | -0.14(-0.72%) |
Jan 18, 2019 | 19.62 | 19.62 | 19.34 | 19.46 | 195,202 | -0.06(-0.29%) |
Jan 17, 2019 | 19.58 | 19.72 | 19.48 | 19.51 | 280,911 | -0.08(-0.43%) |
Jan 16, 2019 | 19.56 | 19.71 | 19.32 | 19.60 | 437,065 | +0.09(+0.48%) |
Jan 15, 2019 | 19.81 | 19.81 | 19.47 | 19.50 | 168,434 | -0.29(-1.47%) |
Jan 14, 2019 | 19.76 | 20.13 | 19.63 | 19.80 | 204,093 | +0.04(+0.19%) |
Jan 11, 2019 | 19.50 | 19.88 | 19.38 | 19.76 | 301,850 | +0.20(+1.01%) |
Jan 10, 2019 | 19.56 | 19.81 | 19.50 | 19.56 | 232,225 | -0.08(-0.43%) |
Jan 09, 2019 | 19.73 | 19.81 | 19.46 | 19.65 | 287,221 | +0.00(+0.00%) |
Jan 08, 2019 | 19.52 | 19.68 | 19.04 | 19.65 | 292,377 | +0.18(+0.92%) |
Jan 07, 2019 | 19.90 | 19.97 | 19.47 | 19.47 | 438,029 | -0.49(-2.45%) |
Jan 04, 2019 | 20.14 | 20.35 | 19.96 | 19.96 | 566,449 | +0.00(+0.00%) |
Jan 03, 2019 | 20.02 | 20.30 | 19.78 | 19.96 | 206,557 | -0.19(-0.93%) |