Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.28 | 20.34 | 20.25 | 20.28 | 9,854 | +0.14(+0.71%) |
Mar 28, 2019 | 20.12 | 20.15 | 19.99 | 20.14 | 16,549 | +0.21(+1.08%) |
Mar 27, 2019 | 20.02 | 20.09 | 19.92 | 19.92 | 9,040 | -0.20(-0.98%) |
Mar 26, 2019 | 20.14 | 20.16 | 20.01 | 20.12 | 24,709 | +0.17(+0.85%) |
Mar 25, 2019 | 20.00 | 20.09 | 19.95 | 19.95 | 23,171 | -0.12(-0.60%) |
Mar 22, 2019 | 20.23 | 20.34 | 20.06 | 20.07 | 8,846 | -0.40(-1.94%) |
Mar 21, 2019 | 20.27 | 20.50 | 20.25 | 20.47 | 8,451 | +0.08(+0.40%) |
Mar 20, 2019 | 20.44 | 20.58 | 20.31 | 20.39 | 15,313 | -0.13(-0.65%) |
Mar 19, 2019 | 20.52 | 20.52 | 20.40 | 20.52 | 9,435 | +0.04(+0.17%) |
Mar 18, 2019 | 20.40 | 20.49 | 20.36 | 20.49 | 14,002 | +0.26(+1.28%) |
Mar 15, 2019 | 20.26 | 20.30 | 20.21 | 20.23 | 25,196 | +0.20(+0.98%) |
Mar 14, 2019 | 20.06 | 20.15 | 20.00 | 20.03 | 8,051 | -0.15(-0.75%) |
Mar 13, 2019 | 20.15 | 20.18 | 20.06 | 20.18 | 22,329 | +0.02(+0.09%) |
Mar 12, 2019 | 20.09 | 20.16 | 20.07 | 20.16 | 15,193 | +0.18(+0.89%) |
Mar 11, 2019 | 19.92 | 20.07 | 19.90 | 19.99 | 16,313 | +0.21(+1.08%) |
Mar 08, 2019 | 19.74 | 19.77 | 19.65 | 19.77 | 5,487 | -0.13(-0.63%) |
Mar 07, 2019 | 20.09 | 20.09 | 19.82 | 19.90 | 27,204 | -0.25(-1.24%) |
Mar 06, 2019 | 20.26 | 20.26 | 20.11 | 20.15 | 13,040 | -0.06(-0.32%) |
Mar 05, 2019 | 20.17 | 20.22 | 20.11 | 20.21 | 7,860 | +0.16(+0.81%) |
Mar 04, 2019 | 20.21 | 20.21 | 19.89 | 20.05 | 19,681 | -0.02(-0.09%) |
Mar 01, 2019 | 20.20 | 20.20 | 20.04 | 20.07 | 30,235 | +0.03(+0.13%) |
Feb 28, 2019 | 20.13 | 20.13 | 20.00 | 20.04 | 11,920 | -0.16(-0.78%) |
Feb 27, 2019 | 20.24 | 20.24 | 20.13 | 20.20 | 10,178 | -0.11(-0.55%) |
Feb 26, 2019 | 20.24 | 20.40 | 20.18 | 20.31 | 26,367 | -0.09(-0.44%) |
Feb 25, 2019 | 20.39 | 20.45 | 20.31 | 20.40 | 20,155 | +0.25(+1.24%) |
Feb 22, 2019 | 20.21 | 20.21 | 20.10 | 20.15 | 16,125 | +0.14(+0.71%) |
Feb 21, 2019 | 20.09 | 20.09 | 19.90 | 20.00 | 18,987 | -0.04(-0.22%) |
Feb 20, 2019 | 20.05 | 20.24 | 19.96 | 20.05 | 8,165 | +0.12(+0.58%) |
Feb 19, 2019 | 19.69 | 19.93 | 19.69 | 19.93 | 9,617 | +0.16(+0.81%) |
Feb 15, 2019 | 19.90 | 19.96 | 19.73 | 19.77 | 29,675 | -0.13(-0.63%) |
Feb 14, 2019 | 19.82 | 19.90 | 19.72 | 19.90 | 22,352 | +0.05(+0.27%) |
Feb 13, 2019 | 19.92 | 19.92 | 19.78 | 19.84 | 30,958 | -0.05(-0.27%) |
Feb 12, 2019 | 19.81 | 19.92 | 19.80 | 19.90 | 35,730 | +0.21(+1.09%) |
Feb 11, 2019 | 19.86 | 19.86 | 19.67 | 19.68 | 33,189 | -0.11(-0.54%) |
Feb 08, 2019 | 19.66 | 19.80 | 19.63 | 19.79 | 18,141 | -0.03(-0.14%) |
Feb 07, 2019 | 19.96 | 19.96 | 19.66 | 19.82 | 21,247 | -0.27(-1.33%) |
Feb 06, 2019 | 20.21 | 20.21 | 20.01 | 20.08 | 75,220 | -0.18(-0.88%) |
Feb 05, 2019 | 20.11 | 20.28 | 20.01 | 20.26 | 20,102 | +0.29(+1.48%) |
Feb 04, 2019 | 19.84 | 20.03 | 19.84 | 19.97 | 22,089 | +0.09(+0.45%) |
Feb 01, 2019 | 20.00 | 20.00 | 19.83 | 19.88 | 9,854 | -0.12(-0.62%) |
Jan 31, 2019 | 19.95 | 20.01 | 19.88 | 20.00 | 450,818 | +0.16(+0.81%) |
Jan 30, 2019 | 19.76 | 19.88 | 19.63 | 19.84 | 8,785 | +0.32(+1.64%) |
Jan 29, 2019 | 19.68 | 19.68 | 19.52 | 19.52 | 12,944 | -0.11(-0.55%) |
Jan 28, 2019 | 19.49 | 19.63 | 19.46 | 19.63 | 18,153 | -0.07(-0.36%) |
Jan 25, 2019 | 19.67 | 19.79 | 19.67 | 19.70 | 16,125 | +0.18(+0.94%) |
Jan 24, 2019 | 19.43 | 19.56 | 19.42 | 19.52 | 25,261 | +0.17(+0.90%) |
Jan 23, 2019 | 19.40 | 19.42 | 19.28 | 19.34 | 8,479 | +0.10(+0.51%) |
Jan 22, 2019 | 19.35 | 19.35 | 19.11 | 19.24 | 36,302 | -0.27(-1.37%) |
Jan 18, 2019 | 19.42 | 19.60 | 19.42 | 19.51 | 35,722 | +0.15(+0.78%) |
Jan 17, 2019 | 19.27 | 19.39 | 19.24 | 19.36 | 32,503 | +0.01(+0.05%) |
Jan 16, 2019 | 19.30 | 19.36 | 19.26 | 19.35 | 84,699 | +0.25(+1.31%) |
Jan 15, 2019 | 19.32 | 19.37 | 19.03 | 19.10 | 346,775 | +0.03(+0.14%) |
Jan 14, 2019 | 19.13 | 19.20 | 19.07 | 19.07 | 19,798 | -0.13(-0.70%) |
Jan 11, 2019 | 19.18 | 19.32 | 19.17 | 19.21 | 23,404 | -0.18(-0.92%) |
Jan 10, 2019 | 19.23 | 19.39 | 19.21 | 19.39 | 11,701 | +0.14(+0.74%) |
Jan 09, 2019 | 19.04 | 19.43 | 19.04 | 19.24 | 22,983 | +0.22(+1.17%) |
Jan 08, 2019 | 18.93 | 19.02 | 18.80 | 19.02 | 13,895 | +0.15(+0.80%) |
Jan 07, 2019 | 18.78 | 18.89 | 18.72 | 18.87 | 13,538 | +0.12(+0.67%) |
Jan 04, 2019 | 18.56 | 18.90 | 18.56 | 18.74 | 113,550 | +0.40(+2.19%) |
Jan 03, 2019 | 18.45 | 18.49 | 18.30 | 18.34 | 39,925 | -0.26(-1.39%) |