Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.49 | 21.50 | 21.14 | 21.24 | 123,773 | -0.25(-1.15%) |
Mar 28, 2019 | 21.38 | 21.61 | 21.16 | 21.49 | 77,053 | +0.25(+1.17%) |
Mar 27, 2019 | 21.18 | 21.34 | 21.00 | 21.24 | 84,509 | +0.09(+0.43%) |
Mar 26, 2019 | 21.21 | 21.39 | 21.10 | 21.15 | 74,712 | +0.13(+0.61%) |
Mar 25, 2019 | 20.65 | 21.17 | 20.63 | 21.02 | 72,553 | +0.30(+1.46%) |
Mar 22, 2019 | 21.38 | 21.57 | 20.65 | 20.71 | 116,800 | -0.81(-3.75%) |
Mar 21, 2019 | 21.72 | 21.83 | 21.49 | 21.52 | 127,477 | -0.24(-1.10%) |
Mar 20, 2019 | 22.07 | 22.07 | 21.56 | 21.76 | 110,802 | -0.38(-1.70%) |
Mar 19, 2019 | 22.10 | 22.28 | 22.00 | 22.14 | 61,133 | +0.15(+0.67%) |
Mar 18, 2019 | 21.80 | 22.02 | 21.62 | 21.99 | 106,183 | +0.19(+0.88%) |
Mar 15, 2019 | 22.23 | 22.49 | 21.72 | 21.80 | 420,243 | -0.26(-1.17%) |
Mar 14, 2019 | 22.50 | 22.50 | 21.98 | 22.05 | 102,124 | -0.39(-1.72%) |
Mar 13, 2019 | 22.29 | 22.51 | 22.26 | 22.44 | 84,663 | +0.21(+0.94%) |
Mar 12, 2019 | 22.18 | 22.25 | 21.97 | 22.23 | 125,456 | +0.14(+0.62%) |
Mar 11, 2019 | 21.87 | 22.11 | 21.76 | 22.09 | 98,333 | +0.25(+1.13%) |
Mar 08, 2019 | 21.68 | 21.97 | 21.68 | 21.85 | 165,794 | +0.05(+0.25%) |
Mar 07, 2019 | 21.79 | 21.94 | 21.51 | 21.79 | 117,025 | -0.04(-0.17%) |
Mar 06, 2019 | 22.09 | 22.31 | 21.77 | 21.83 | 197,272 | -0.34(-1.52%) |
Mar 05, 2019 | 22.78 | 22.78 | 21.81 | 22.17 | 254,964 | -0.57(-2.53%) |
Mar 04, 2019 | 23.11 | 23.24 | 22.52 | 22.74 | 241,391 | -0.35(-1.50%) |
Mar 01, 2019 | 22.41 | 23.19 | 22.41 | 23.09 | 267,922 | +0.36(+1.57%) |
Feb 28, 2019 | 20.99 | 22.91 | 20.61 | 22.73 | 251,818 | +0.01(+0.04%) |
Feb 27, 2019 | 22.37 | 22.88 | 22.35 | 22.72 | 166,940 | +0.22(+0.97%) |
Feb 26, 2019 | 22.50 | 22.56 | 22.33 | 22.50 | 143,432 | -0.06(-0.28%) |
Feb 25, 2019 | 22.26 | 22.68 | 22.26 | 22.57 | 123,464 | +0.34(+1.52%) |
Feb 22, 2019 | 21.87 | 22.25 | 21.85 | 22.23 | 150,781 | +0.50(+2.31%) |
Feb 21, 2019 | 21.74 | 21.88 | 21.60 | 21.73 | 64,394 | -0.03(-0.13%) |
Feb 20, 2019 | 21.29 | 21.85 | 21.29 | 21.76 | 136,623 | +0.26(+1.23%) |
Feb 19, 2019 | 21.56 | 21.60 | 21.44 | 21.49 | 100,702 | -0.08(-0.38%) |
Feb 15, 2019 | 21.60 | 21.83 | 21.47 | 21.57 | 227,706 | +0.16(+0.72%) |
Feb 14, 2019 | 21.46 | 21.53 | 21.31 | 21.42 | 138,149 | -0.10(-0.47%) |
Feb 13, 2019 | 21.48 | 21.69 | 21.47 | 21.52 | 116,046 | +0.05(+0.21%) |
Feb 12, 2019 | 21.32 | 21.54 | 21.26 | 21.47 | 60,017 | +0.26(+1.20%) |
Feb 11, 2019 | 21.14 | 21.36 | 21.06 | 21.22 | 62,547 | +0.10(+0.48%) |
Feb 08, 2019 | 21.12 | 21.24 | 20.85 | 21.12 | 117,579 | -0.06(-0.30%) |
Feb 07, 2019 | 21.22 | 21.28 | 20.98 | 21.18 | 72,541 | -0.24(-1.11%) |
Feb 06, 2019 | 21.60 | 21.66 | 21.37 | 21.42 | 116,022 | -0.18(-0.84%) |
Feb 05, 2019 | 21.37 | 21.82 | 21.37 | 21.60 | 114,180 | +0.22(+1.02%) |
Feb 04, 2019 | 21.11 | 21.47 | 21.09 | 21.38 | 130,485 | +0.25(+1.17%) |
Feb 01, 2019 | 21.10 | 21.20 | 20.89 | 21.14 | 191,107 | +0.16(+0.74%) |
Jan 31, 2019 | 20.93 | 21.02 | 20.62 | 20.98 | 303,250 | +0.00(+0.00%) |
Jan 30, 2019 | 20.89 | 21.03 | 20.72 | 20.98 | 136,253 | +0.11(+0.52%) |
Jan 29, 2019 | 20.97 | 21.06 | 20.82 | 20.87 | 297,709 | -0.14(-0.65%) |
Jan 28, 2019 | 21.08 | 21.14 | 20.80 | 21.01 | 188,912 | -0.23(-1.07%) |
Jan 25, 2019 | 21.34 | 21.62 | 21.21 | 21.24 | 112,757 | +0.04(+0.17%) |
Jan 24, 2019 | 21.11 | 21.28 | 20.99 | 21.20 | 114,443 | +0.05(+0.26%) |
Jan 23, 2019 | 21.11 | 21.35 | 20.94 | 21.14 | 138,213 | +0.05(+0.26%) |
Jan 22, 2019 | 21.24 | 21.44 | 20.89 | 21.09 | 230,649 | -0.25(-1.15%) |
Jan 18, 2019 | 21.49 | 21.73 | 21.27 | 21.34 | 128,646 | -0.06(-0.30%) |
Jan 17, 2019 | 20.98 | 21.51 | 20.98 | 21.40 | 113,717 | +0.34(+1.60%) |
Jan 16, 2019 | 20.79 | 21.26 | 20.78 | 21.06 | 142,245 | +0.28(+1.36%) |
Jan 15, 2019 | 20.53 | 20.82 | 20.39 | 20.78 | 129,067 | +0.25(+1.20%) |
Jan 14, 2019 | 20.28 | 20.58 | 20.28 | 20.53 | 200,352 | +0.17(+0.85%) |
Jan 11, 2019 | 20.08 | 20.40 | 20.08 | 20.36 | 153,959 | +0.22(+1.09%) |
Jan 10, 2019 | 19.87 | 20.26 | 19.87 | 20.14 | 162,183 | -0.05(-0.27%) |
Jan 09, 2019 | 20.14 | 20.20 | 19.84 | 20.20 | 175,305 | +0.13(+0.64%) |
Jan 08, 2019 | 19.66 | 20.08 | 19.44 | 20.07 | 285,798 | +0.61(+3.14%) |
Jan 07, 2019 | 19.93 | 19.93 | 19.37 | 19.46 | 164,677 | -0.47(-2.34%) |
Jan 04, 2019 | 19.29 | 20.19 | 19.22 | 19.92 | 608,716 | +0.86(+4.50%) |
Jan 03, 2019 | 19.57 | 19.57 | 18.94 | 19.06 | 211,507 | -0.66(-3.33%) |