Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.61 | 20.65 | 20.13 | 20.29 | 294,869 | -0.17(-0.81%) |
Mar 28, 2019 | 20.32 | 20.52 | 20.17 | 20.46 | 72,223 | +0.14(+0.69%) |
Mar 27, 2019 | 20.03 | 20.41 | 19.93 | 20.32 | 115,511 | +0.18(+0.91%) |
Mar 26, 2019 | 19.69 | 20.14 | 19.69 | 20.13 | 107,334 | +0.61(+3.10%) |
Mar 25, 2019 | 19.41 | 19.88 | 19.30 | 19.53 | 143,000 | +0.11(+0.56%) |
Mar 22, 2019 | 20.10 | 20.12 | 19.36 | 19.42 | 168,651 | -0.77(-3.82%) |
Mar 21, 2019 | 20.32 | 20.62 | 20.11 | 20.19 | 121,477 | -0.12(-0.61%) |
Mar 20, 2019 | 20.87 | 20.90 | 20.31 | 20.32 | 252,691 | -0.54(-2.59%) |
Mar 19, 2019 | 21.56 | 21.56 | 20.83 | 20.85 | 97,581 | -0.57(-2.67%) |
Mar 18, 2019 | 21.65 | 21.79 | 21.41 | 21.43 | 153,555 | -0.15(-0.69%) |
Mar 15, 2019 | 21.32 | 21.63 | 21.31 | 21.58 | 373,348 | +0.27(+1.28%) |
Mar 14, 2019 | 21.38 | 21.39 | 21.15 | 21.30 | 77,959 | -0.06(-0.27%) |
Mar 13, 2019 | 21.34 | 21.46 | 21.29 | 21.36 | 72,465 | +0.08(+0.39%) |
Mar 12, 2019 | 21.41 | 21.43 | 21.19 | 21.28 | 106,701 | -0.06(-0.27%) |
Mar 11, 2019 | 21.11 | 21.38 | 21.06 | 21.34 | 102,192 | +0.25(+1.17%) |
Mar 08, 2019 | 21.01 | 21.27 | 20.96 | 21.09 | 99,863 | -0.02(-0.12%) |
Mar 07, 2019 | 21.19 | 21.42 | 21.02 | 21.11 | 139,801 | -0.17(-0.81%) |
Mar 06, 2019 | 21.68 | 21.87 | 21.25 | 21.29 | 136,133 | -0.39(-1.78%) |
Mar 05, 2019 | 21.51 | 21.71 | 21.39 | 21.67 | 127,389 | +0.10(+0.46%) |
Mar 04, 2019 | 21.63 | 21.82 | 21.54 | 21.57 | 91,034 | -0.08(-0.38%) |
Mar 01, 2019 | 21.92 | 22.00 | 21.60 | 21.66 | 395,811 | -0.16(-0.75%) |
Feb 28, 2019 | 21.70 | 21.89 | 21.68 | 21.82 | 225,241 | +0.16(+0.76%) |
Feb 27, 2019 | 21.41 | 21.66 | 21.36 | 21.66 | 140,702 | +0.22(+1.04%) |
Feb 26, 2019 | 21.50 | 21.53 | 21.38 | 21.43 | 183,809 | -0.15(-0.69%) |
Feb 25, 2019 | 21.66 | 21.93 | 21.51 | 21.58 | 128,032 | +0.01(+0.04%) |
Feb 22, 2019 | 21.39 | 21.59 | 21.38 | 21.57 | 167,411 | +0.18(+0.85%) |
Feb 21, 2019 | 21.36 | 21.39 | 21.19 | 21.39 | 113,426 | +0.02(+0.12%) |
Feb 20, 2019 | 21.01 | 21.37 | 20.91 | 21.37 | 116,679 | +0.36(+1.72%) |
Feb 19, 2019 | 20.51 | 21.05 | 20.49 | 21.01 | 213,429 | +0.45(+2.20%) |
Feb 15, 2019 | 20.02 | 20.71 | 19.96 | 20.55 | 482,311 | +0.65(+3.27%) |
Feb 14, 2019 | 19.86 | 20.06 | 19.82 | 19.90 | 247,656 | -0.06(-0.29%) |
Feb 13, 2019 | 20.03 | 20.11 | 19.85 | 19.96 | 326,795 | -0.06(-0.29%) |
Feb 12, 2019 | 20.12 | 20.28 | 19.95 | 20.02 | 192,187 | +0.02(+0.08%) |
Feb 11, 2019 | 19.95 | 20.06 | 19.75 | 20.00 | 290,048 | +0.17(+0.87%) |
Feb 08, 2019 | 19.83 | 19.95 | 19.61 | 19.83 | 133,759 | -0.12(-0.62%) |
Feb 07, 2019 | 20.13 | 20.29 | 19.89 | 19.95 | 151,474 | -0.12(-0.62%) |
Feb 06, 2019 | 19.99 | 20.17 | 19.95 | 20.08 | 107,087 | +0.07(+0.33%) |
Feb 05, 2019 | 20.21 | 20.21 | 19.90 | 20.01 | 129,735 | -0.12(-0.61%) |
Feb 04, 2019 | 20.10 | 20.26 | 19.85 | 20.13 | 146,533 | +0.12(+0.58%) |
Feb 01, 2019 | 19.44 | 20.04 | 19.38 | 20.02 | 163,281 | +0.68(+3.53%) |
Jan 31, 2019 | 19.41 | 19.43 | 19.06 | 19.34 | 160,726 | -0.07(-0.38%) |
Jan 30, 2019 | 19.52 | 19.61 | 19.41 | 19.41 | 224,384 | -0.09(-0.46%) |
Jan 29, 2019 | 19.66 | 19.66 | 19.46 | 19.50 | 175,280 | -0.13(-0.67%) |
Jan 28, 2019 | 19.36 | 19.79 | 19.36 | 19.63 | 209,388 | +0.21(+1.10%) |
Jan 25, 2019 | 19.67 | 19.67 | 19.42 | 19.42 | 136,310 | -0.26(-1.30%) |
Jan 24, 2019 | 20.22 | 20.22 | 19.15 | 19.67 | 272,718 | +0.85(+4.50%) |
Jan 23, 2019 | 18.66 | 18.82 | 18.49 | 18.82 | 202,361 | +0.17(+0.93%) |
Jan 22, 2019 | 18.90 | 19.11 | 18.64 | 18.65 | 115,632 | -0.40(-2.07%) |
Jan 18, 2019 | 19.17 | 19.34 | 19.03 | 19.05 | 155,870 | -0.13(-0.69%) |
Jan 17, 2019 | 18.99 | 19.24 | 18.92 | 19.18 | 79,049 | +0.16(+0.87%) |
Jan 16, 2019 | 18.56 | 19.06 | 18.53 | 19.01 | 219,305 | +0.53(+2.85%) |
Jan 15, 2019 | 18.47 | 18.51 | 18.30 | 18.49 | 144,153 | +0.00(+0.00%) |
Jan 14, 2019 | 18.54 | 18.75 | 18.46 | 18.49 | 174,176 | -0.06(-0.31%) |
Jan 11, 2019 | 18.64 | 18.68 | 18.49 | 18.54 | 159,272 | -0.21(-1.10%) |
Jan 10, 2019 | 18.80 | 18.85 | 18.54 | 18.75 | 81,236 | -0.19(-1.00%) |
Jan 09, 2019 | 18.93 | 19.29 | 18.81 | 18.94 | 105,894 | -0.10(-0.52%) |
Jan 08, 2019 | 19.04 | 19.06 | 18.77 | 19.04 | 130,677 | +0.16(+0.87%) |
Jan 07, 2019 | 18.65 | 19.04 | 18.60 | 18.87 | 108,353 | +0.19(+1.01%) |
Jan 04, 2019 | 18.27 | 18.68 | 18.27 | 18.68 | 232,408 | +0.63(+3.46%) |
Jan 03, 2019 | 17.96 | 18.39 | 17.89 | 18.06 | 118,216 | +0.03(+0.18%) |