Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.31 | 19.36 | 19.03 | 19.05 | 985,034 | -0.13(-0.67%) |
Mar 28, 2019 | 19.10 | 19.23 | 19.02 | 19.18 | 876,273 | +0.05(+0.25%) |
Mar 27, 2019 | 19.31 | 19.31 | 19.04 | 19.13 | 665,134 | -0.18(-0.96%) |
Mar 26, 2019 | 19.25 | 19.64 | 19.05 | 19.31 | 669,040 | -0.30(-1.51%) |
Mar 25, 2019 | 19.54 | 19.87 | 19.25 | 19.61 | 940,669 | +0.05(+0.25%) |
Mar 22, 2019 | 19.03 | 19.68 | 18.62 | 19.56 | 939,902 | +0.48(+2.52%) |
Mar 21, 2019 | 19.52 | 19.59 | 18.92 | 19.08 | 1,406,286 | -0.42(-2.14%) |
Mar 20, 2019 | 19.84 | 19.93 | 19.36 | 19.50 | 1,080,951 | -0.36(-1.82%) |
Mar 19, 2019 | 20.05 | 20.05 | 19.73 | 19.86 | 750,340 | -0.14(-0.68%) |
Mar 18, 2019 | 20.09 | 20.11 | 19.84 | 20.00 | 622,062 | -0.02(-0.12%) |
Mar 15, 2019 | 20.25 | 20.30 | 19.91 | 20.02 | 1,087,639 | -0.18(-0.91%) |
Mar 14, 2019 | 20.26 | 20.49 | 20.18 | 20.20 | 962,988 | -0.06(-0.28%) |
Mar 13, 2019 | 20.40 | 20.43 | 20.00 | 20.26 | 713,877 | -0.08(-0.39%) |
Mar 12, 2019 | 20.24 | 20.60 | 20.08 | 20.34 | 736,606 | +0.13(+0.64%) |
Mar 11, 2019 | 19.99 | 20.29 | 19.85 | 20.21 | 603,968 | +0.18(+0.88%) |
Mar 08, 2019 | 20.24 | 20.34 | 19.96 | 20.04 | 855,499 | -0.20(-0.99%) |
Mar 07, 2019 | 20.20 | 20.33 | 19.88 | 20.24 | 800,071 | +0.03(+0.16%) |
Mar 06, 2019 | 20.46 | 20.59 | 20.00 | 20.20 | 660,127 | -0.26(-1.25%) |
Mar 05, 2019 | 20.39 | 20.50 | 20.24 | 20.46 | 443,735 | -0.01(-0.04%) |
Mar 04, 2019 | 20.54 | 20.64 | 20.24 | 20.47 | 774,734 | -0.06(-0.27%) |
Mar 01, 2019 | 20.25 | 20.54 | 20.12 | 20.53 | 493,826 | +0.36(+1.79%) |
Feb 28, 2019 | 20.15 | 20.32 | 20.05 | 20.16 | 673,939 | +0.10(+0.48%) |
Feb 27, 2019 | 19.96 | 20.20 | 19.63 | 20.07 | 622,117 | +0.09(+0.44%) |
Feb 26, 2019 | 19.88 | 20.18 | 19.70 | 19.98 | 648,301 | +0.06(+0.28%) |
Feb 25, 2019 | 20.48 | 20.51 | 19.91 | 19.93 | 723,774 | -0.51(-2.49%) |
Feb 22, 2019 | 20.24 | 20.51 | 20.16 | 20.43 | 478,172 | +0.24(+1.18%) |
Feb 21, 2019 | 20.28 | 20.37 | 20.10 | 20.20 | 563,872 | -0.11(-0.55%) |
Feb 20, 2019 | 20.61 | 20.61 | 20.08 | 20.31 | 663,496 | -0.30(-1.46%) |
Feb 19, 2019 | 20.04 | 20.89 | 19.91 | 20.61 | 1,220,532 | +0.53(+2.65%) |
Feb 15, 2019 | 20.47 | 20.55 | 19.88 | 20.08 | 1,334,074 | -0.36(-1.75%) |
Feb 14, 2019 | 20.76 | 20.79 | 20.17 | 20.43 | 1,112,750 | -0.44(-2.09%) |
Feb 13, 2019 | 20.96 | 21.22 | 20.54 | 20.87 | 820,772 | -0.09(-0.42%) |
Feb 12, 2019 | 20.82 | 21.29 | 20.82 | 20.96 | 1,069,338 | +0.23(+1.11%) |
Feb 11, 2019 | 21.35 | 21.39 | 20.55 | 20.73 | 1,045,182 | -0.63(-2.94%) |
Feb 08, 2019 | 21.46 | 21.61 | 20.62 | 21.36 | 1,654,911 | -0.06(-0.30%) |
Feb 07, 2019 | 20.58 | 21.82 | 20.42 | 21.42 | 1,989,366 | +0.98(+4.78%) |
Feb 06, 2019 | 20.26 | 20.58 | 20.08 | 20.44 | 1,307,212 | +0.10(+0.51%) |
Feb 05, 2019 | 20.28 | 20.45 | 19.83 | 20.34 | 834,705 | +0.04(+0.20%) |
Feb 04, 2019 | 20.08 | 20.31 | 19.87 | 20.30 | 709,170 | +0.25(+1.23%) |
Feb 01, 2019 | 20.30 | 20.46 | 19.88 | 20.05 | 861,817 | -0.25(-1.21%) |
Jan 31, 2019 | 19.99 | 20.37 | 19.98 | 20.30 | 1,054,769 | +0.19(+0.95%) |
Jan 30, 2019 | 20.47 | 20.57 | 19.97 | 20.11 | 1,111,435 | -0.35(-1.71%) |
Jan 29, 2019 | 20.40 | 20.57 | 20.30 | 20.46 | 888,438 | +0.01(+0.04%) |
Jan 28, 2019 | 20.57 | 20.68 | 20.29 | 20.45 | 587,413 | -0.12(-0.58%) |
Jan 25, 2019 | 20.73 | 20.89 | 20.28 | 20.57 | 671,505 | -0.17(-0.80%) |
Jan 24, 2019 | 20.93 | 21.01 | 20.55 | 20.74 | 817,609 | -0.26(-1.25%) |
Jan 23, 2019 | 21.29 | 21.50 | 20.91 | 21.00 | 620,157 | -0.20(-0.94%) |
Jan 22, 2019 | 21.33 | 21.47 | 20.85 | 21.20 | 652,298 | -0.17(-0.82%) |
Jan 18, 2019 | 20.99 | 21.63 | 20.99 | 21.37 | 964,148 | +0.48(+2.32%) |
Jan 17, 2019 | 21.26 | 21.28 | 20.74 | 20.89 | 576,185 | -0.25(-1.17%) |
Jan 16, 2019 | 20.75 | 21.32 | 20.68 | 21.13 | 867,200 | +0.49(+2.39%) |
Jan 15, 2019 | 20.68 | 20.87 | 20.39 | 20.64 | 769,678 | -0.11(-0.54%) |
Jan 14, 2019 | 21.06 | 21.06 | 20.62 | 20.75 | 861,284 | -0.24(-1.14%) |
Jan 11, 2019 | 21.14 | 21.35 | 20.78 | 20.99 | 1,361,387 | -0.19(-0.90%) |
Jan 10, 2019 | 21.71 | 21.86 | 21.12 | 21.18 | 1,097,666 | -0.56(-2.56%) |
Jan 09, 2019 | 23.18 | 23.18 | 21.52 | 21.74 | 3,186,470 | +0.27(+1.26%) |
Jan 08, 2019 | 21.43 | 21.51 | 20.82 | 21.47 | 1,433,978 | +0.14(+0.67%) |
Jan 07, 2019 | 21.77 | 22.02 | 21.08 | 21.32 | 1,791,384 | -0.41(-1.90%) |
Jan 04, 2019 | 21.54 | 22.01 | 21.54 | 21.74 | 1,750,445 | +0.52(+2.43%) |
Jan 03, 2019 | 20.51 | 21.44 | 20.47 | 21.22 | 1,406,375 | +0.57(+2.77%) |