Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.04 | 21.09 | 20.82 | 20.85 | 220,794 | -0.05(-0.22%) |
Mar 28, 2019 | 20.56 | 20.92 | 20.51 | 20.90 | 93,857 | +0.33(+1.60%) |
Mar 27, 2019 | 20.13 | 20.77 | 20.13 | 20.57 | 327,430 | +0.43(+2.14%) |
Mar 26, 2019 | 20.03 | 20.27 | 19.92 | 20.14 | 256,935 | +0.21(+1.04%) |
Mar 25, 2019 | 19.78 | 20.15 | 19.63 | 19.93 | 376,836 | +0.14(+0.71%) |
Mar 22, 2019 | 20.31 | 20.40 | 19.70 | 19.79 | 251,193 | -0.67(-3.25%) |
Mar 21, 2019 | 20.48 | 20.71 | 20.40 | 20.46 | 275,706 | -0.16(-0.77%) |
Mar 20, 2019 | 21.10 | 21.14 | 20.61 | 20.62 | 136,102 | -0.54(-2.57%) |
Mar 19, 2019 | 21.55 | 21.61 | 21.15 | 21.16 | 243,631 | -0.34(-1.57%) |
Mar 18, 2019 | 21.51 | 21.56 | 21.25 | 21.50 | 421,094 | +0.01(+0.04%) |
Mar 15, 2019 | 21.47 | 21.61 | 21.38 | 21.49 | 494,601 | +0.01(+0.04%) |
Mar 14, 2019 | 21.38 | 21.66 | 21.31 | 21.48 | 255,426 | +0.09(+0.44%) |
Mar 13, 2019 | 21.24 | 21.66 | 21.09 | 21.38 | 390,063 | +0.25(+1.20%) |
Mar 12, 2019 | 21.03 | 21.14 | 20.78 | 21.13 | 141,582 | +0.13(+0.63%) |
Mar 11, 2019 | 20.98 | 21.09 | 20.70 | 21.00 | 368,324 | +0.07(+0.31%) |
Mar 08, 2019 | 20.74 | 21.04 | 20.65 | 20.93 | 248,847 | +0.12(+0.59%) |
Mar 07, 2019 | 21.52 | 21.52 | 20.74 | 20.81 | 262,901 | -0.79(-3.65%) |
Mar 06, 2019 | 21.66 | 21.69 | 21.42 | 21.60 | 391,600 | -0.06(-0.26%) |
Mar 05, 2019 | 21.43 | 21.67 | 21.25 | 21.66 | 222,797 | +0.19(+0.87%) |
Mar 04, 2019 | 21.98 | 21.98 | 21.44 | 21.47 | 343,972 | -0.52(-2.39%) |
Mar 01, 2019 | 22.00 | 22.01 | 21.76 | 21.99 | 232,314 | +0.13(+0.60%) |
Feb 28, 2019 | 21.72 | 21.97 | 21.67 | 21.86 | 312,218 | +0.07(+0.34%) |
Feb 27, 2019 | 22.04 | 22.04 | 21.69 | 21.79 | 280,932 | -0.24(-1.11%) |
Feb 26, 2019 | 22.62 | 22.62 | 21.98 | 22.03 | 312,824 | -0.56(-2.49%) |
Feb 25, 2019 | 22.97 | 22.97 | 22.53 | 22.59 | 756,439 | -0.28(-1.23%) |
Feb 22, 2019 | 22.55 | 22.90 | 22.44 | 22.88 | 464,308 | +0.39(+1.75%) |
Feb 21, 2019 | 22.84 | 22.97 | 22.19 | 22.48 | 513,965 | -0.35(-1.52%) |
Feb 20, 2019 | 22.54 | 22.93 | 22.30 | 22.83 | 449,640 | +0.32(+1.42%) |
Feb 19, 2019 | 21.35 | 22.59 | 21.35 | 22.51 | 1,047,622 | +1.08(+5.03%) |
Feb 15, 2019 | 21.28 | 21.49 | 21.24 | 21.43 | 208,421 | +0.32(+1.51%) |
Feb 14, 2019 | 20.75 | 21.23 | 20.56 | 21.11 | 237,552 | +0.37(+1.76%) |
Feb 13, 2019 | 20.65 | 20.83 | 20.37 | 20.75 | 281,344 | +0.19(+0.91%) |
Feb 12, 2019 | 20.68 | 20.75 | 20.41 | 20.56 | 259,689 | +0.07(+0.37%) |
Feb 11, 2019 | 20.54 | 20.82 | 20.18 | 20.48 | 421,698 | -0.14(-0.68%) |
Feb 08, 2019 | 20.25 | 21.38 | 20.15 | 20.63 | 347,084 | +0.77(+3.87%) |
Feb 07, 2019 | 19.58 | 20.06 | 19.55 | 19.86 | 447,613 | +0.18(+0.91%) |
Feb 06, 2019 | 19.50 | 19.77 | 19.48 | 19.68 | 101,351 | +0.11(+0.57%) |
Feb 05, 2019 | 19.49 | 19.64 | 19.39 | 19.57 | 122,497 | +0.11(+0.58%) |
Feb 04, 2019 | 19.36 | 19.50 | 19.26 | 19.45 | 131,702 | +0.10(+0.53%) |
Feb 01, 2019 | 19.43 | 19.60 | 19.28 | 19.35 | 58,558 | -0.04(-0.19%) |
Jan 31, 2019 | 19.29 | 19.49 | 19.28 | 19.39 | 111,345 | -0.01(-0.05%) |
Jan 30, 2019 | 19.49 | 19.61 | 19.33 | 19.40 | 148,993 | -0.23(-1.15%) |
Jan 29, 2019 | 19.73 | 19.80 | 19.51 | 19.62 | 100,824 | -0.12(-0.62%) |
Jan 28, 2019 | 19.27 | 19.75 | 19.16 | 19.74 | 92,137 | +0.29(+1.49%) |
Jan 25, 2019 | 19.21 | 19.59 | 19.10 | 19.45 | 360,951 | +0.38(+2.02%) |
Jan 24, 2019 | 19.22 | 19.23 | 18.96 | 19.07 | 217,723 | -0.15(-0.78%) |
Jan 23, 2019 | 19.28 | 19.31 | 19.09 | 19.22 | 385,133 | -0.06(-0.29%) |
Jan 22, 2019 | 19.34 | 19.47 | 19.13 | 19.28 | 211,376 | -0.14(-0.72%) |
Jan 18, 2019 | 19.58 | 19.58 | 19.29 | 19.42 | 195,621 | -0.06(-0.29%) |
Jan 17, 2019 | 19.54 | 19.68 | 19.43 | 19.47 | 281,515 | -0.08(-0.43%) |
Jan 16, 2019 | 19.52 | 19.67 | 19.28 | 19.56 | 438,004 | +0.09(+0.48%) |
Jan 15, 2019 | 19.76 | 19.76 | 19.43 | 19.46 | 168,795 | -0.29(-1.47%) |
Jan 14, 2019 | 19.72 | 20.09 | 19.58 | 19.75 | 204,531 | +0.04(+0.19%) |
Jan 11, 2019 | 19.46 | 19.84 | 19.34 | 19.72 | 302,499 | +0.20(+1.01%) |
Jan 10, 2019 | 19.52 | 19.76 | 19.46 | 19.52 | 232,723 | -0.08(-0.43%) |
Jan 09, 2019 | 19.69 | 19.77 | 19.42 | 19.60 | 287,838 | +0.00(+0.00%) |
Jan 08, 2019 | 19.48 | 19.64 | 18.99 | 19.60 | 293,005 | +0.18(+0.92%) |
Jan 07, 2019 | 19.86 | 19.92 | 19.43 | 19.43 | 438,970 | -0.49(-2.45%) |
Jan 04, 2019 | 20.10 | 20.31 | 19.91 | 19.91 | 567,666 | +0.00(+0.00%) |
Jan 03, 2019 | 19.98 | 20.26 | 19.73 | 19.91 | 207,000 | -0.19(-0.93%) |