Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.29 | 21.36 | 20.42 | 20.47 | 29,700 | -0.81(-3.81%) |
Mar 28, 2019 | 21.75 | 22.11 | 21.12 | 21.28 | 16,580 | -0.59(-2.70%) |
Mar 27, 2019 | 22.03 | 22.03 | 21.52 | 21.87 | 13,076 | -0.15(-0.68%) |
Mar 26, 2019 | 22.00 | 22.20 | 21.82 | 22.02 | 4,256 | +0.04(+0.18%) |
Mar 25, 2019 | 21.50 | 21.98 | 21.25 | 21.98 | 12,885 | +0.43(+2.00%) |
Mar 22, 2019 | 22.25 | 22.38 | 21.55 | 21.55 | 11,300 | -0.92(-4.09%) |
Mar 21, 2019 | 22.34 | 22.82 | 22.31 | 22.47 | 11,319 | +0.16(+0.72%) |
Mar 20, 2019 | 22.49 | 22.49 | 22.04 | 22.31 | 9,404 | -0.14(-0.62%) |
Mar 19, 2019 | 22.45 | 22.45 | 22.11 | 22.45 | 10,286 | +0.12(+0.54%) |
Mar 18, 2019 | 22.58 | 22.84 | 22.13 | 22.33 | 16,794 | -0.62(-2.70%) |
Mar 15, 2019 | 21.95 | 22.95 | 21.86 | 22.95 | 36,000 | +1.06(+4.84%) |
Mar 14, 2019 | 22.83 | 23.00 | 21.70 | 21.89 | 25,285 | -0.87(-3.82%) |
Mar 13, 2019 | 22.06 | 22.94 | 22.04 | 22.76 | 16,939 | +0.81(+3.69%) |
Mar 12, 2019 | 21.86 | 22.60 | 21.48 | 21.95 | 22,387 | +0.30(+1.39%) |
Mar 11, 2019 | 21.53 | 21.65 | 21.35 | 21.65 | 5,617 | +0.41(+1.93%) |
Mar 08, 2019 | 21.17 | 21.65 | 21.17 | 21.24 | 8,300 | -0.23(-1.07%) |
Mar 07, 2019 | 22.08 | 22.08 | 21.08 | 21.47 | 12,583 | +0.06(+0.28%) |
Mar 06, 2019 | 21.32 | 21.72 | 21.30 | 21.41 | 13,311 | -0.10(-0.46%) |
Mar 05, 2019 | 22.49 | 22.49 | 21.40 | 21.51 | 11,849 | -0.10(-0.46%) |
Mar 04, 2019 | 22.21 | 22.48 | 21.50 | 21.61 | 10,725 | -0.52(-2.35%) |
Mar 01, 2019 | 21.61 | 22.20 | 21.60 | 22.13 | 12,900 | +0.48(+2.22%) |
Feb 28, 2019 | 21.58 | 21.97 | 21.58 | 21.65 | 8,961 | -0.01(-0.05%) |
Feb 27, 2019 | 22.02 | 22.34 | 21.39 | 21.66 | 15,297 | -0.57(-2.56%) |
Feb 26, 2019 | 22.50 | 22.87 | 22.15 | 22.23 | 5,488 | -0.10(-0.45%) |
Feb 25, 2019 | 22.48 | 22.98 | 22.33 | 22.33 | 16,708 | -0.03(-0.13%) |
Feb 22, 2019 | 22.40 | 22.61 | 21.68 | 22.36 | 20,000 | -0.11(-0.49%) |
Feb 21, 2019 | 22.79 | 22.79 | 22.31 | 22.47 | 8,033 | -0.16(-0.71%) |
Feb 20, 2019 | 22.89 | 23.18 | 22.63 | 22.63 | 15,096 | -0.28(-1.22%) |
Feb 19, 2019 | 22.25 | 23.00 | 22.15 | 22.91 | 16,424 | +0.41(+1.82%) |
Feb 15, 2019 | 23.20 | 23.31 | 22.41 | 22.50 | 16,700 | -0.65(-2.81%) |
Feb 14, 2019 | 23.70 | 23.85 | 22.89 | 23.15 | 21,989 | -0.54(-2.28%) |
Feb 13, 2019 | 22.98 | 23.79 | 22.57 | 23.69 | 27,842 | +0.72(+3.13%) |
Feb 12, 2019 | 22.69 | 23.00 | 22.58 | 22.97 | 17,447 | +0.93(+4.22%) |
Feb 11, 2019 | 21.65 | 22.93 | 21.43 | 22.04 | 28,000 | +0.36(+1.66%) |
Feb 08, 2019 | 21.78 | 22.08 | 21.64 | 21.68 | 5,600 | +0.00(+0.00%) |
Feb 07, 2019 | 22.00 | 22.00 | 21.63 | 21.68 | 12,426 | -0.30(-1.36%) |
Feb 06, 2019 | 22.19 | 22.44 | 21.91 | 21.98 | 7,796 | -0.18(-0.81%) |
Feb 05, 2019 | 21.80 | 22.50 | 21.80 | 22.16 | 8,209 | +0.42(+1.93%) |
Feb 04, 2019 | 21.98 | 22.32 | 21.39 | 21.74 | 11,087 | -0.02(-0.09%) |
Feb 01, 2019 | 22.21 | 22.25 | 21.76 | 21.76 | 5,800 | -0.34(-1.54%) |
Jan 31, 2019 | 21.92 | 22.37 | 21.88 | 22.10 | 14,115 | +0.30(+1.38%) |
Jan 30, 2019 | 21.58 | 22.13 | 21.45 | 21.80 | 12,551 | +0.30(+1.40%) |
Jan 29, 2019 | 22.27 | 22.28 | 21.50 | 21.50 | 13,096 | -0.07(-0.32%) |
Jan 28, 2019 | 21.60 | 21.88 | 21.53 | 21.57 | 10,200 | -0.06(-0.28%) |
Jan 25, 2019 | 21.06 | 21.83 | 20.89 | 21.63 | 10,400 | +0.40(+1.88%) |
Jan 24, 2019 | 20.98 | 21.23 | 20.87 | 21.23 | 14,490 | +0.12(+0.57%) |
Jan 23, 2019 | 21.68 | 22.11 | 21.05 | 21.11 | 12,926 | -0.41(-1.91%) |
Jan 22, 2019 | 21.98 | 22.38 | 21.50 | 21.52 | 14,733 | -0.38(-1.74%) |
Jan 18, 2019 | 21.40 | 21.98 | 21.40 | 21.90 | 30,600 | +0.56(+2.62%) |
Jan 17, 2019 | 20.80 | 21.70 | 20.78 | 21.34 | 29,081 | +0.54(+2.60%) |
Jan 16, 2019 | 20.83 | 21.37 | 20.55 | 20.80 | 29,493 | -0.06(-0.29%) |
Jan 15, 2019 | 20.41 | 21.05 | 20.40 | 20.86 | 14,490 | +0.42(+2.05%) |
Jan 14, 2019 | 20.16 | 20.87 | 20.15 | 20.44 | 20,638 | +0.15(+0.74%) |
Jan 11, 2019 | 20.09 | 21.14 | 20.01 | 20.29 | 20,200 | +0.22(+1.10%) |
Jan 10, 2019 | 20.33 | 20.52 | 20.06 | 20.07 | 11,534 | -0.38(-1.86%) |
Jan 09, 2019 | 20.16 | 20.64 | 20.07 | 20.45 | 19,942 | +0.29(+1.44%) |
Jan 08, 2019 | 20.48 | 20.95 | 20.07 | 20.16 | 18,448 | -0.23(-1.13%) |
Jan 07, 2019 | 20.19 | 20.70 | 20.06 | 20.39 | 21,045 | +0.19(+0.94%) |
Jan 04, 2019 | 20.70 | 21.14 | 20.10 | 20.20 | 27,500 | -0.30(-1.46%) |
Jan 03, 2019 | 21.20 | 21.42 | 20.50 | 20.50 | 12,725 | -0.75(-3.53%) |