Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.31 | 21.31 | 21.24 | 21.28 | 229,117 | -0.03(-0.15%) |
Mar 28, 2019 | 21.21 | 21.32 | 21.20 | 21.31 | 241,858 | +0.09(+0.41%) |
Mar 27, 2019 | 21.27 | 21.30 | 21.20 | 21.23 | 175,786 | -0.21(-1.00%) |
Mar 26, 2019 | 21.50 | 21.50 | 21.38 | 21.44 | 172,200 | -0.07(-0.33%) |
Mar 25, 2019 | 21.44 | 21.52 | 21.42 | 21.51 | 129,327 | +0.18(+0.85%) |
Mar 22, 2019 | 21.50 | 21.52 | 21.33 | 21.33 | 171,711 | -0.38(-1.75%) |
Mar 21, 2019 | 21.76 | 21.78 | 21.64 | 21.71 | 392,696 | -0.03(-0.15%) |
Mar 20, 2019 | 21.54 | 21.78 | 21.52 | 21.74 | 403,806 | +0.23(+1.08%) |
Mar 19, 2019 | 21.51 | 21.54 | 21.50 | 21.51 | 211,638 | +0.03(+0.13%) |
Mar 18, 2019 | 21.44 | 21.50 | 21.44 | 21.48 | 206,439 | +0.09(+0.41%) |
Mar 15, 2019 | 21.42 | 21.42 | 21.38 | 21.39 | 561,033 | +0.09(+0.41%) |
Mar 14, 2019 | 21.31 | 21.34 | 21.30 | 21.31 | 144,520 | -0.06(-0.30%) |
Mar 13, 2019 | 21.36 | 21.39 | 21.35 | 21.37 | 481,596 | +0.01(+0.04%) |
Mar 12, 2019 | 21.40 | 21.43 | 21.35 | 21.36 | 1,520,943 | +0.02(+0.07%) |
Mar 11, 2019 | 21.35 | 21.39 | 21.33 | 21.35 | 1,655,690 | +0.05(+0.22%) |
Mar 08, 2019 | 21.27 | 21.31 | 21.27 | 21.30 | 122,777 | +0.09(+0.41%) |
Mar 07, 2019 | 21.38 | 21.38 | 21.20 | 21.21 | 378,238 | -0.20(-0.92%) |
Mar 06, 2019 | 21.47 | 21.48 | 21.40 | 21.41 | 127,726 | -0.09(-0.44%) |
Mar 05, 2019 | 21.48 | 21.51 | 21.47 | 21.50 | 193,673 | +0.01(+0.04%) |
Mar 04, 2019 | 21.49 | 21.50 | 21.44 | 21.50 | 163,340 | +0.02(+0.11%) |
Mar 01, 2019 | 21.50 | 21.54 | 21.46 | 21.47 | 249,980 | -0.07(-0.34%) |
Feb 28, 2019 | 21.60 | 21.61 | 21.54 | 21.54 | 167,774 | -0.08(-0.36%) |
Feb 27, 2019 | 21.62 | 21.63 | 21.58 | 21.62 | 122,942 | +0.00(+0.00%) |
Feb 26, 2019 | 21.60 | 21.65 | 21.58 | 21.62 | 185,961 | +0.03(+0.15%) |
Feb 25, 2019 | 21.64 | 21.65 | 21.59 | 21.59 | 254,392 | +0.03(+0.15%) |
Feb 22, 2019 | 21.57 | 21.59 | 21.55 | 21.56 | 139,973 | +0.06(+0.29%) |
Feb 21, 2019 | 21.48 | 21.50 | 21.47 | 21.50 | 206,401 | -0.02(-0.11%) |
Feb 20, 2019 | 21.53 | 21.59 | 21.52 | 21.52 | 205,829 | -0.02(-0.11%) |
Feb 19, 2019 | 21.48 | 21.57 | 21.48 | 21.54 | 290,427 | +0.01(+0.04%) |
Feb 15, 2019 | 21.50 | 21.54 | 21.45 | 21.54 | 120,810 | +0.09(+0.40%) |
Feb 14, 2019 | 21.37 | 21.47 | 21.35 | 21.45 | 131,019 | +0.03(+0.15%) |
Feb 13, 2019 | 21.49 | 21.50 | 21.41 | 21.42 | 335,089 | -0.14(-0.66%) |
Feb 12, 2019 | 21.52 | 21.61 | 21.50 | 21.56 | 3,257,508 | +0.09(+0.44%) |
Feb 11, 2019 | 21.51 | 21.52 | 21.44 | 21.47 | 200,858 | -0.13(-0.62%) |
Feb 08, 2019 | 21.62 | 21.62 | 21.55 | 21.60 | 115,861 | -0.04(-0.18%) |
Feb 07, 2019 | 21.64 | 21.64 | 21.59 | 21.64 | 129,897 | -0.02(-0.07%) |
Feb 06, 2019 | 21.65 | 21.69 | 21.64 | 21.65 | 369,294 | -0.11(-0.51%) |
Feb 05, 2019 | 21.70 | 21.78 | 21.70 | 21.76 | 544,947 | +0.07(+0.33%) |
Feb 04, 2019 | 21.66 | 21.72 | 21.65 | 21.69 | 202,583 | -0.02(-0.11%) |
Feb 01, 2019 | 21.70 | 21.76 | 21.66 | 21.72 | 240,987 | -0.07(-0.33%) |
Jan 31, 2019 | 21.75 | 21.81 | 21.75 | 21.79 | 268,920 | +0.21(+0.98%) |
Jan 30, 2019 | 21.40 | 21.62 | 21.39 | 21.58 | 129,504 | +0.16(+0.77%) |
Jan 29, 2019 | 21.37 | 21.42 | 21.36 | 21.41 | 109,382 | +0.09(+0.44%) |
Jan 28, 2019 | 21.29 | 21.34 | 21.29 | 21.32 | 294,318 | -0.04(-0.18%) |
Jan 25, 2019 | 21.33 | 21.39 | 21.33 | 21.36 | 228,013 | +0.12(+0.55%) |
Jan 24, 2019 | 21.27 | 21.32 | 21.24 | 21.24 | 165,616 | -0.02(-0.11%) |
Jan 23, 2019 | 21.19 | 21.27 | 21.19 | 21.26 | 143,237 | +0.14(+0.67%) |
Jan 22, 2019 | 21.17 | 21.19 | 21.11 | 21.12 | 202,551 | -0.11(-0.52%) |
Jan 18, 2019 | 21.27 | 21.29 | 21.22 | 21.23 | 209,022 | -0.05(-0.22%) |
Jan 17, 2019 | 21.18 | 21.31 | 21.18 | 21.28 | 135,282 | -0.03(-0.15%) |
Jan 16, 2019 | 21.26 | 21.34 | 21.26 | 21.31 | 175,500 | +0.05(+0.22%) |
Jan 15, 2019 | 21.28 | 21.30 | 21.22 | 21.26 | 259,504 | -0.01(-0.04%) |
Jan 14, 2019 | 21.20 | 21.32 | 21.20 | 21.27 | 270,904 | +0.03(+0.15%) |
Jan 11, 2019 | 21.24 | 21.29 | 21.22 | 21.24 | 202,140 | -0.04(-0.18%) |
Jan 10, 2019 | 21.27 | 21.32 | 21.25 | 21.28 | 277,997 | +0.01(+0.04%) |
Jan 09, 2019 | 21.16 | 21.31 | 21.16 | 21.27 | 117,429 | +0.13(+0.63%) |
Jan 08, 2019 | 21.14 | 21.16 | 21.10 | 21.14 | 119,156 | -0.03(-0.15%) |
Jan 07, 2019 | 21.21 | 21.25 | 21.17 | 21.17 | 187,173 | +0.04(+0.19%) |
Jan 04, 2019 | 20.95 | 21.18 | 20.93 | 21.13 | 329,720 | +0.23(+1.09%) |
Jan 03, 2019 | 20.85 | 20.94 | 20.85 | 20.90 | 141,828 | +0.03(+0.15%) |