Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.73 | 21.83 | 21.72 | 21.81 | 6,211 | +0.33(+1.53%) |
Mar 28, 2019 | 21.36 | 21.49 | 21.36 | 21.48 | 11,297 | +0.12(+0.58%) |
Mar 27, 2019 | 21.37 | 21.41 | 21.36 | 21.36 | 3,822 | -0.00(-0.01%) |
Mar 26, 2019 | 21.42 | 21.42 | 21.28 | 21.36 | 3,586 | +0.00(+0.01%) |
Mar 25, 2019 | 21.23 | 21.37 | 21.23 | 21.36 | 5,790 | -0.02(-0.07%) |
Mar 22, 2019 | 21.67 | 21.67 | 21.37 | 21.38 | 4,991 | -0.62(-2.82%) |
Mar 21, 2019 | 21.79 | 22.05 | 21.79 | 22.00 | 10,815 | +0.00(+0.00%) |
Mar 20, 2019 | 21.91 | 22.10 | 21.77 | 22.00 | 3,912 | -0.14(-0.65%) |
Mar 19, 2019 | 22.01 | 22.19 | 21.97 | 22.14 | 40,590 | +0.17(+0.77%) |
Mar 18, 2019 | 21.97 | 21.98 | 21.92 | 21.97 | 6,542 | +0.29(+1.35%) |
Mar 15, 2019 | 21.62 | 21.68 | 21.62 | 21.68 | 4,437 | +0.23(+1.09%) |
Mar 14, 2019 | 21.40 | 21.44 | 21.33 | 21.44 | 6,471 | -0.13(-0.60%) |
Mar 13, 2019 | 21.54 | 21.63 | 21.53 | 21.57 | 3,921 | -0.02(-0.09%) |
Mar 12, 2019 | 21.55 | 21.59 | 21.50 | 21.59 | 2,625 | +0.12(+0.54%) |
Mar 11, 2019 | 21.24 | 21.47 | 21.20 | 21.47 | 7,582 | +0.57(+2.72%) |
Mar 08, 2019 | 20.76 | 20.91 | 20.69 | 20.91 | 11,647 | -0.27(-1.27%) |
Mar 07, 2019 | 21.46 | 21.47 | 21.11 | 21.17 | 82,853 | -0.49(-2.25%) |
Mar 06, 2019 | 22.00 | 22.03 | 21.66 | 21.66 | 85,906 | -0.38(-1.74%) |
Mar 05, 2019 | 21.87 | 22.09 | 21.87 | 22.05 | 86,936 | +0.38(+1.74%) |
Mar 04, 2019 | 21.81 | 21.81 | 21.46 | 21.67 | 13,433 | +0.20(+0.93%) |
Mar 01, 2019 | 21.57 | 21.57 | 21.41 | 21.47 | 7,875 | +0.22(+1.02%) |
Feb 28, 2019 | 21.36 | 21.36 | 21.22 | 21.25 | 7,053 | -0.16(-0.76%) |
Feb 27, 2019 | 21.38 | 21.44 | 21.33 | 21.42 | 7,598 | -0.25(-1.16%) |
Feb 26, 2019 | 21.44 | 21.67 | 21.42 | 21.67 | 7,344 | -0.12(-0.56%) |
Feb 25, 2019 | 21.73 | 21.83 | 21.72 | 21.79 | 49,895 | +0.47(+2.21%) |
Feb 22, 2019 | 21.19 | 21.32 | 21.19 | 21.32 | 11,536 | +0.40(+1.92%) |
Feb 21, 2019 | 21.07 | 21.07 | 20.90 | 20.92 | 9,973 | -0.04(-0.17%) |
Feb 20, 2019 | 21.00 | 21.10 | 20.94 | 20.96 | 4,836 | +0.07(+0.34%) |
Feb 19, 2019 | 20.62 | 20.95 | 20.62 | 20.88 | 20,115 | +0.25(+1.21%) |
Feb 15, 2019 | 20.71 | 20.71 | 20.62 | 20.64 | 5,102 | -0.15(-0.72%) |
Feb 14, 2019 | 20.66 | 20.82 | 20.66 | 20.78 | 8,688 | -0.10(-0.49%) |
Feb 13, 2019 | 21.00 | 21.00 | 20.85 | 20.89 | 1,893 | +0.11(+0.53%) |
Feb 12, 2019 | 20.73 | 20.82 | 20.73 | 20.78 | 6,734 | +0.09(+0.45%) |
Feb 11, 2019 | 20.77 | 20.79 | 20.68 | 20.69 | 15,493 | +0.10(+0.50%) |
Feb 08, 2019 | 20.46 | 20.58 | 20.46 | 20.58 | 1,109 | +0.06(+0.30%) |
Feb 07, 2019 | 20.67 | 20.67 | 20.41 | 20.52 | 3,963 | -0.35(-1.67%) |
Feb 06, 2019 | 20.96 | 20.96 | 20.79 | 20.87 | 13,489 | -0.27(-1.28%) |
Feb 05, 2019 | 20.73 | 21.69 | 20.73 | 21.14 | 91,759 | +0.50(+2.44%) |
Feb 04, 2019 | 20.61 | 20.66 | 20.61 | 20.64 | 896 | +0.04(+0.18%) |
Feb 01, 2019 | 20.55 | 20.61 | 20.37 | 20.60 | 1,885 | -0.12(-0.56%) |
Jan 31, 2019 | 20.66 | 20.72 | 20.65 | 20.72 | 1,875 | +0.27(+1.32%) |
Jan 30, 2019 | 20.20 | 20.47 | 20.19 | 20.45 | 2,895 | +0.46(+2.28%) |
Jan 29, 2019 | 20.03 | 20.03 | 19.97 | 19.99 | 1,428 | +0.01(+0.05%) |
Jan 28, 2019 | 19.96 | 19.98 | 19.81 | 19.98 | 5,809 | -0.16(-0.79%) |
Jan 25, 2019 | 20.00 | 20.14 | 20.00 | 20.14 | 4,104 | +0.44(+2.25%) |
Jan 24, 2019 | 19.62 | 19.76 | 19.62 | 19.70 | 8,184 | +0.19(+0.96%) |
Jan 23, 2019 | 19.49 | 19.55 | 19.47 | 19.51 | 9,684 | +0.14(+0.71%) |
Jan 22, 2019 | 19.58 | 19.58 | 19.31 | 19.37 | 7,410 | -0.56(-2.81%) |
Jan 18, 2019 | 19.83 | 20.00 | 19.83 | 19.93 | 12,534 | +0.29(+1.48%) |
Jan 17, 2019 | 19.43 | 19.70 | 19.43 | 19.64 | 3,072 | +0.09(+0.47%) |
Jan 16, 2019 | 19.48 | 19.62 | 19.48 | 19.55 | 7,645 | +0.32(+1.65%) |
Jan 15, 2019 | 19.20 | 19.36 | 19.20 | 19.23 | 2,104 | +0.20(+1.06%) |
Jan 14, 2019 | 18.93 | 19.09 | 18.93 | 19.03 | 1,030 | -0.26(-1.34%) |
Jan 11, 2019 | 19.26 | 19.29 | 19.21 | 19.29 | 1,442 | -0.14(-0.70%) |
Jan 10, 2019 | 19.18 | 19.42 | 19.18 | 19.42 | 3,716 | +0.14(+0.75%) |
Jan 09, 2019 | 19.22 | 19.40 | 19.20 | 19.28 | 4,026 | +0.44(+2.34%) |
Jan 08, 2019 | 18.80 | 18.89 | 18.63 | 18.84 | 5,184 | +0.12(+0.63%) |
Jan 07, 2019 | 18.53 | 18.73 | 18.52 | 18.72 | 17,653 | +0.17(+0.90%) |
Jan 04, 2019 | 18.21 | 18.57 | 18.21 | 18.55 | 3,882 | +0.75(+4.21%) |
Jan 03, 2019 | 17.89 | 17.91 | 17.77 | 17.80 | 23,230 | -0.41(-2.27%) |