Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.35 | 20.35 | 19.87 | 19.98 | 264,419 | -0.17(-0.84%) |
Mar 28, 2019 | 20.05 | 20.18 | 19.87 | 20.15 | 151,759 | +0.12(+0.62%) |
Mar 27, 2019 | 19.93 | 20.15 | 19.74 | 20.03 | 188,318 | -0.04(-0.19%) |
Mar 26, 2019 | 19.77 | 20.08 | 19.74 | 20.07 | 172,322 | +0.42(+2.12%) |
Mar 25, 2019 | 19.42 | 19.76 | 19.42 | 19.65 | 327,312 | +0.17(+0.87%) |
Mar 22, 2019 | 20.01 | 20.05 | 19.41 | 19.48 | 242,783 | -0.63(-3.11%) |
Mar 21, 2019 | 20.01 | 20.46 | 19.98 | 20.11 | 249,656 | -0.03(-0.15%) |
Mar 20, 2019 | 20.25 | 20.52 | 20.07 | 20.14 | 230,798 | -0.14(-0.69%) |
Mar 19, 2019 | 20.74 | 20.75 | 20.27 | 20.28 | 214,572 | -0.42(-2.01%) |
Mar 18, 2019 | 20.68 | 20.84 | 20.56 | 20.69 | 244,601 | +0.15(+0.75%) |
Mar 15, 2019 | 20.66 | 20.86 | 20.49 | 20.54 | 658,780 | -0.11(-0.52%) |
Mar 14, 2019 | 20.74 | 20.84 | 20.60 | 20.65 | 147,658 | -0.09(-0.45%) |
Mar 13, 2019 | 20.62 | 20.75 | 20.52 | 20.74 | 331,829 | +0.18(+0.86%) |
Mar 12, 2019 | 20.82 | 20.83 | 20.44 | 20.56 | 224,986 | -0.23(-1.11%) |
Mar 11, 2019 | 20.56 | 20.84 | 20.49 | 20.79 | 201,915 | +0.23(+1.13%) |
Mar 08, 2019 | 20.32 | 20.64 | 20.32 | 20.56 | 137,326 | +0.12(+0.60%) |
Mar 07, 2019 | 20.69 | 20.71 | 20.29 | 20.44 | 213,799 | -0.30(-1.45%) |
Mar 06, 2019 | 20.93 | 21.13 | 20.70 | 20.74 | 456,167 | -0.29(-1.36%) |
Mar 05, 2019 | 21.03 | 21.10 | 20.77 | 21.03 | 208,639 | -0.01(-0.04%) |
Mar 04, 2019 | 21.24 | 21.30 | 20.98 | 21.03 | 262,118 | -0.29(-1.34%) |
Mar 01, 2019 | 21.50 | 21.50 | 21.10 | 21.32 | 189,277 | +0.13(+0.62%) |
Feb 28, 2019 | 21.04 | 21.34 | 21.04 | 21.19 | 182,710 | +0.05(+0.26%) |
Feb 27, 2019 | 20.99 | 21.14 | 20.89 | 21.13 | 185,660 | +0.15(+0.70%) |
Feb 26, 2019 | 21.20 | 21.30 | 20.96 | 20.99 | 163,332 | -0.25(-1.16%) |
Feb 25, 2019 | 21.50 | 21.55 | 21.23 | 21.23 | 264,776 | -0.15(-0.69%) |
Feb 22, 2019 | 21.53 | 21.54 | 21.33 | 21.38 | 196,014 | -0.07(-0.32%) |
Feb 21, 2019 | 21.44 | 21.48 | 21.21 | 21.45 | 189,065 | +0.05(+0.22%) |
Feb 20, 2019 | 21.40 | 21.51 | 21.21 | 21.40 | 252,558 | +0.02(+0.07%) |
Feb 19, 2019 | 20.89 | 21.44 | 20.85 | 21.39 | 259,751 | +0.39(+1.84%) |
Feb 15, 2019 | 20.75 | 21.16 | 20.75 | 21.00 | 638,440 | +0.26(+1.27%) |
Feb 14, 2019 | 20.93 | 20.96 | 20.73 | 20.74 | 416,649 | -0.28(-1.32%) |
Feb 13, 2019 | 21.23 | 21.23 | 20.95 | 21.02 | 273,665 | -0.21(-0.97%) |
Feb 12, 2019 | 20.97 | 21.23 | 20.97 | 21.22 | 259,235 | +0.26(+1.23%) |
Feb 11, 2019 | 20.87 | 20.99 | 20.73 | 20.97 | 358,983 | +0.12(+0.58%) |
Feb 08, 2019 | 20.97 | 21.05 | 20.78 | 20.84 | 366,767 | -0.12(-0.58%) |
Feb 07, 2019 | 21.01 | 21.05 | 20.80 | 20.97 | 261,660 | +0.06(+0.29%) |
Feb 06, 2019 | 20.85 | 21.02 | 20.78 | 20.90 | 268,872 | -0.09(-0.43%) |
Feb 05, 2019 | 20.87 | 21.08 | 20.71 | 21.00 | 410,449 | +0.18(+0.88%) |
Feb 04, 2019 | 20.19 | 20.81 | 19.98 | 20.81 | 472,310 | +0.83(+4.14%) |
Feb 01, 2019 | 19.13 | 20.19 | 19.11 | 19.98 | 546,927 | +1.21(+6.43%) |
Jan 31, 2019 | 18.61 | 18.83 | 18.53 | 18.78 | 320,925 | +0.05(+0.24%) |
Jan 30, 2019 | 18.80 | 18.84 | 18.59 | 18.73 | 171,595 | -0.02(-0.08%) |
Jan 29, 2019 | 18.90 | 18.90 | 18.73 | 18.75 | 100,056 | -0.08(-0.40%) |
Jan 28, 2019 | 18.72 | 18.92 | 18.70 | 18.82 | 150,793 | -0.02(-0.12%) |
Jan 25, 2019 | 18.99 | 19.00 | 18.79 | 18.84 | 128,177 | -0.05(-0.28%) |
Jan 24, 2019 | 18.85 | 18.94 | 18.72 | 18.90 | 197,744 | -0.05(-0.24%) |
Jan 23, 2019 | 18.98 | 19.04 | 18.82 | 18.94 | 162,692 | -0.03(-0.16%) |
Jan 22, 2019 | 19.01 | 19.08 | 18.86 | 18.97 | 212,649 | -0.09(-0.48%) |
Jan 18, 2019 | 19.11 | 19.24 | 19.02 | 19.07 | 227,272 | -0.03(-0.16%) |
Jan 17, 2019 | 19.10 | 19.22 | 19.02 | 19.10 | 368,480 | -0.08(-0.40%) |
Jan 16, 2019 | 18.91 | 19.18 | 18.82 | 19.17 | 202,467 | +0.46(+2.44%) |
Jan 15, 2019 | 18.73 | 18.78 | 18.54 | 18.72 | 222,712 | -0.05(-0.24%) |
Jan 14, 2019 | 18.78 | 18.97 | 18.75 | 18.76 | 150,556 | -0.13(-0.68%) |
Jan 11, 2019 | 18.84 | 18.97 | 18.82 | 18.89 | 133,968 | -0.06(-0.32%) |
Jan 10, 2019 | 18.85 | 18.96 | 18.75 | 18.95 | 99,239 | +0.00(+0.00%) |
Jan 09, 2019 | 19.14 | 19.14 | 18.88 | 18.95 | 155,449 | -0.11(-0.60%) |
Jan 08, 2019 | 18.99 | 19.07 | 18.73 | 19.07 | 171,618 | +0.17(+0.93%) |
Jan 07, 2019 | 19.03 | 19.12 | 18.86 | 18.89 | 271,066 | -0.23(-1.19%) |
Jan 04, 2019 | 18.88 | 19.18 | 18.69 | 19.12 | 444,016 | +0.51(+2.74%) |
Jan 03, 2019 | 18.54 | 18.91 | 18.44 | 18.61 | 269,046 | +0.02(+0.08%) |