Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.04 | 21.09 | 20.97 | 21.07 | 333,940 | +0.14(+0.65%) |
Mar 28, 2019 | 20.95 | 21.00 | 20.86 | 20.94 | 343,915 | -0.05(-0.24%) |
Mar 27, 2019 | 21.01 | 21.07 | 20.86 | 20.99 | 436,552 | +0.08(+0.38%) |
Mar 26, 2019 | 20.89 | 20.93 | 20.86 | 20.91 | 313,262 | +0.13(+0.62%) |
Mar 25, 2019 | 20.76 | 20.82 | 20.70 | 20.78 | 350,870 | +0.00(+0.00%) |
Mar 22, 2019 | 20.95 | 21.00 | 20.77 | 20.78 | 534,277 | -0.49(-2.29%) |
Mar 21, 2019 | 21.09 | 21.29 | 21.09 | 21.27 | 718,227 | +0.04(+0.17%) |
Mar 20, 2019 | 21.27 | 21.32 | 21.19 | 21.23 | 345,602 | -0.14(-0.67%) |
Mar 19, 2019 | 21.47 | 21.49 | 21.34 | 21.38 | 208,000 | +0.07(+0.34%) |
Mar 18, 2019 | 21.25 | 21.31 | 21.24 | 21.30 | 145,636 | +0.05(+0.24%) |
Mar 15, 2019 | 21.21 | 21.26 | 21.14 | 21.25 | 454,588 | +0.23(+1.09%) |
Mar 14, 2019 | 21.00 | 21.05 | 20.98 | 21.02 | 370,461 | +0.14(+0.65%) |
Mar 13, 2019 | 20.84 | 20.93 | 20.82 | 20.89 | 280,887 | +0.11(+0.55%) |
Mar 12, 2019 | 20.77 | 20.81 | 20.74 | 20.77 | 799,802 | -0.06(-0.28%) |
Mar 11, 2019 | 20.65 | 20.83 | 20.65 | 20.83 | 494,378 | +0.13(+0.62%) |
Mar 08, 2019 | 20.56 | 20.70 | 20.56 | 20.70 | 490,114 | -0.03(-0.14%) |
Mar 07, 2019 | 20.82 | 20.83 | 20.70 | 20.73 | 997,575 | -0.13(-0.62%) |
Mar 06, 2019 | 20.94 | 20.95 | 20.84 | 20.86 | 528,977 | -0.06(-0.31%) |
Mar 05, 2019 | 20.88 | 20.93 | 20.84 | 20.92 | 274,515 | +0.08(+0.38%) |
Mar 04, 2019 | 20.97 | 20.97 | 20.79 | 20.84 | 559,588 | -0.08(-0.38%) |
Mar 01, 2019 | 20.89 | 20.93 | 20.85 | 20.92 | 235,165 | +0.22(+1.07%) |
Feb 28, 2019 | 20.64 | 20.75 | 20.64 | 20.70 | 401,541 | +0.10(+0.49%) |
Feb 27, 2019 | 20.61 | 20.66 | 20.56 | 20.60 | 481,385 | -0.05(-0.24%) |
Feb 26, 2019 | 20.61 | 20.70 | 20.61 | 20.65 | 444,407 | +0.08(+0.38%) |
Feb 25, 2019 | 20.67 | 20.69 | 20.57 | 20.57 | 411,263 | +0.00(+0.00%) |
Feb 22, 2019 | 20.57 | 20.59 | 20.53 | 20.57 | 716,224 | +0.06(+0.32%) |
Feb 21, 2019 | 20.51 | 20.56 | 20.48 | 20.51 | 804,340 | -0.04(-0.17%) |
Feb 20, 2019 | 20.46 | 20.59 | 20.46 | 20.54 | 465,399 | +0.09(+0.46%) |
Feb 19, 2019 | 20.34 | 20.47 | 20.34 | 20.45 | 782,808 | +0.03(+0.14%) |
Feb 15, 2019 | 20.40 | 20.44 | 20.36 | 20.42 | 481,894 | +0.34(+1.68%) |
Feb 14, 2019 | 20.11 | 20.17 | 20.07 | 20.08 | 552,327 | -0.08(-0.39%) |
Feb 13, 2019 | 20.20 | 20.21 | 20.15 | 20.16 | 674,019 | +0.08(+0.39%) |
Feb 12, 2019 | 20.06 | 20.11 | 20.05 | 20.08 | 997,660 | +0.19(+0.94%) |
Feb 11, 2019 | 19.88 | 19.93 | 19.87 | 19.90 | 607,553 | +0.09(+0.43%) |
Feb 08, 2019 | 19.77 | 19.84 | 19.67 | 19.81 | 579,415 | -0.09(-0.43%) |
Feb 07, 2019 | 20.03 | 20.04 | 19.86 | 19.90 | 1,122,550 | -0.37(-1.81%) |
Feb 06, 2019 | 20.26 | 20.30 | 20.25 | 20.26 | 1,046,798 | +0.01(+0.04%) |
Feb 05, 2019 | 20.17 | 20.28 | 20.17 | 20.26 | 1,132,578 | +0.25(+1.26%) |
Feb 04, 2019 | 19.86 | 20.00 | 19.81 | 20.00 | 479,917 | +0.09(+0.43%) |
Feb 01, 2019 | 19.88 | 19.96 | 19.83 | 19.92 | 1,132,779 | +0.01(+0.07%) |
Jan 31, 2019 | 19.78 | 19.95 | 19.75 | 19.90 | 1,132,022 | -0.04(-0.18%) |
Jan 30, 2019 | 19.89 | 20.00 | 19.83 | 19.94 | 542,740 | +0.12(+0.62%) |
Jan 29, 2019 | 19.87 | 19.93 | 19.82 | 19.82 | 1,108,704 | +0.04(+0.18%) |
Jan 28, 2019 | 19.75 | 19.80 | 19.70 | 19.78 | 845,183 | -0.07(-0.36%) |
Jan 25, 2019 | 19.90 | 19.93 | 19.85 | 19.85 | 549,044 | +0.15(+0.76%) |
Jan 24, 2019 | 19.62 | 19.73 | 19.59 | 19.70 | 2,075,967 | +0.14(+0.73%) |
Jan 23, 2019 | 19.67 | 19.68 | 19.50 | 19.56 | 1,115,665 | +0.11(+0.59%) |
Jan 22, 2019 | 19.52 | 19.56 | 19.41 | 19.45 | 6,703,123 | -0.25(-1.28%) |
Jan 18, 2019 | 19.65 | 19.73 | 19.61 | 19.70 | 745,759 | +0.32(+1.67%) |
Jan 17, 2019 | 19.24 | 19.42 | 19.24 | 19.37 | 372,049 | +0.04(+0.22%) |
Jan 16, 2019 | 19.29 | 19.36 | 19.29 | 19.33 | 645,103 | +0.09(+0.45%) |
Jan 15, 2019 | 19.15 | 19.27 | 19.15 | 19.24 | 557,237 | +0.09(+0.49%) |
Jan 14, 2019 | 19.09 | 19.19 | 19.09 | 19.15 | 401,908 | -0.09(-0.48%) |
Jan 11, 2019 | 19.20 | 19.26 | 19.19 | 19.24 | 746,873 | -0.09(-0.48%) |
Jan 10, 2019 | 19.17 | 19.34 | 19.17 | 19.34 | 869,569 | +0.10(+0.52%) |
Jan 09, 2019 | 19.34 | 19.35 | 19.22 | 19.24 | 631,638 | +0.09(+0.45%) |
Jan 08, 2019 | 19.24 | 19.27 | 19.10 | 19.15 | 901,591 | +0.17(+0.87%) |
Jan 07, 2019 | 18.91 | 19.03 | 18.86 | 18.99 | 881,140 | -0.02(-0.11%) |
Jan 04, 2019 | 18.81 | 19.04 | 18.79 | 19.01 | 756,904 | +0.57(+3.12%) |
Jan 03, 2019 | 18.58 | 18.58 | 18.42 | 18.43 | 674,108 | -0.29(-1.53%) |