Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.27 | 20.27 | 20.13 | 20.18 | 37,771 | +0.04(+0.19%) |
Mar 28, 2019 | 20.13 | 20.15 | 20.12 | 20.14 | 3,114 | -0.10(-0.52%) |
Mar 27, 2019 | 20.26 | 20.26 | 20.13 | 20.24 | 4,415 | +0.06(+0.31%) |
Mar 26, 2019 | 20.18 | 20.26 | 20.18 | 20.18 | 2,370 | +0.09(+0.46%) |
Mar 25, 2019 | 20.13 | 20.13 | 20.03 | 20.09 | 11,623 | -0.10(-0.48%) |
Mar 22, 2019 | 20.35 | 20.35 | 20.18 | 20.18 | 1,804 | -0.33(-1.62%) |
Mar 21, 2019 | 20.47 | 20.52 | 20.46 | 20.52 | 51,427 | -0.01(-0.04%) |
Mar 20, 2019 | 20.53 | 20.64 | 20.49 | 20.53 | 6,139 | -0.08(-0.40%) |
Mar 19, 2019 | 20.62 | 20.72 | 20.61 | 20.61 | 4,039 | +0.04(+0.20%) |
Mar 18, 2019 | 20.53 | 20.58 | 20.53 | 20.57 | 1,492 | +0.12(+0.57%) |
Mar 15, 2019 | 20.43 | 20.48 | 20.38 | 20.45 | 2,766 | +0.20(+0.99%) |
Mar 14, 2019 | 20.30 | 20.31 | 20.24 | 20.25 | 18,163 | +0.08(+0.38%) |
Mar 13, 2019 | 20.08 | 20.17 | 20.08 | 20.17 | 783 | +0.28(+1.41%) |
Mar 12, 2019 | 19.91 | 19.95 | 19.89 | 19.89 | 1,480 | -0.03(-0.17%) |
Mar 11, 2019 | 19.80 | 19.93 | 19.80 | 19.93 | 1,058 | +0.17(+0.88%) |
Mar 08, 2019 | 19.73 | 19.75 | 19.71 | 19.75 | 4,089 | -0.12(-0.59%) |
Mar 07, 2019 | 20.01 | 20.01 | 19.87 | 19.87 | 273,193 | -0.20(-0.99%) |
Mar 06, 2019 | 20.11 | 20.11 | 20.07 | 20.07 | 2,025 | +0.01(+0.04%) |
Mar 05, 2019 | 20.08 | 20.08 | 20.06 | 20.06 | 3,623 | +0.15(+0.73%) |
Mar 04, 2019 | 20.08 | 20.08 | 19.91 | 19.91 | 2,254 | -0.07(-0.35%) |
Mar 01, 2019 | 20.02 | 20.02 | 19.94 | 19.98 | 93,586 | +0.05(+0.25%) |
Feb 28, 2019 | 20.03 | 20.03 | 19.94 | 19.94 | 842 | -0.10(-0.50%) |
Feb 27, 2019 | 20.08 | 20.08 | 20.03 | 20.03 | 993 | -0.02(-0.12%) |
Feb 26, 2019 | 20.01 | 20.06 | 20.01 | 20.06 | 863 | +0.19(+0.96%) |
Feb 25, 2019 | 19.92 | 19.92 | 19.87 | 19.87 | 957 | +0.02(+0.13%) |
Feb 22, 2019 | 19.88 | 19.89 | 19.84 | 19.84 | 1,323 | +0.05(+0.25%) |
Feb 21, 2019 | 19.83 | 19.83 | 19.79 | 19.79 | 19,849 | -0.16(-0.79%) |
Feb 20, 2019 | 19.91 | 19.98 | 19.90 | 19.95 | 22,494 | +0.17(+0.85%) |
Feb 19, 2019 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | +0.13(+0.67%) |
Feb 15, 2019 | 19.60 | 19.65 | 19.59 | 19.65 | 9,021 | +0.28(+1.46%) |
Feb 14, 2019 | 19.45 | 19.52 | 19.34 | 19.37 | 392,708 | -0.14(-0.73%) |
Feb 13, 2019 | 19.54 | 19.54 | 19.50 | 19.51 | 2,076 | +0.08(+0.43%) |
Feb 12, 2019 | 19.34 | 19.43 | 19.34 | 19.43 | 1,923 | +0.14(+0.73%) |
Feb 11, 2019 | 19.35 | 19.35 | 19.26 | 19.29 | 1,263 | -0.09(-0.47%) |
Feb 08, 2019 | 19.32 | 19.38 | 19.30 | 19.38 | 60,867 | -0.02(-0.09%) |
Feb 07, 2019 | 19.54 | 19.54 | 19.39 | 19.39 | 5,247 | -0.12(-0.60%) |
Feb 06, 2019 | 19.59 | 19.61 | 19.51 | 19.51 | 3,321 | -0.05(-0.26%) |
Feb 05, 2019 | 19.52 | 19.58 | 19.44 | 19.56 | 58,176 | +0.16(+0.81%) |
Feb 04, 2019 | 19.39 | 19.40 | 19.39 | 19.40 | 1,356 | +0.04(+0.21%) |
Feb 01, 2019 | 19.33 | 19.38 | 19.33 | 19.36 | 5,773 | +0.08(+0.43%) |
Jan 31, 2019 | 19.32 | 19.32 | 19.28 | 19.28 | 2,384 | +0.10(+0.52%) |
Jan 30, 2019 | 19.10 | 19.18 | 19.10 | 19.18 | 2,598 | +0.26(+1.36%) |
Jan 29, 2019 | 19.02 | 19.02 | 18.92 | 18.92 | 541 | +0.11(+0.57%) |
Jan 28, 2019 | 18.80 | 18.83 | 18.71 | 18.81 | 31,348 | -0.12(-0.61%) |
Jan 25, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 120 | +0.14(+0.74%) |
Jan 24, 2019 | 18.75 | 18.79 | 18.75 | 18.79 | 4,711 | -0.06(-0.34%) |
Jan 23, 2019 | 18.85 | 18.85 | 18.85 | 18.85 | 119 | +0.11(+0.57%) |
Jan 22, 2019 | 18.80 | 18.81 | 18.75 | 18.75 | 5,067 | -0.21(-1.13%) |
Jan 18, 2019 | 18.98 | 18.99 | 18.96 | 18.96 | 6,856 | +0.20(+1.06%) |
Jan 17, 2019 | 18.70 | 18.76 | 18.70 | 18.76 | 3,544 | +0.15(+0.80%) |
Jan 16, 2019 | 18.66 | 18.68 | 18.59 | 18.61 | 8,940 | -0.05(-0.27%) |
Jan 15, 2019 | 18.61 | 18.66 | 18.60 | 18.66 | 613 | +0.05(+0.27%) |
Jan 14, 2019 | 18.57 | 18.66 | 18.57 | 18.61 | 13,394 | -0.08(-0.42%) |
Jan 11, 2019 | 18.63 | 18.69 | 18.61 | 18.69 | 721 | +0.03(+0.14%) |
Jan 10, 2019 | 18.65 | 18.67 | 18.62 | 18.67 | 7,270 | +0.08(+0.42%) |
Jan 09, 2019 | 18.61 | 18.61 | 18.59 | 18.59 | 360 | +0.14(+0.78%) |
Jan 08, 2019 | 18.47 | 18.47 | 18.40 | 18.44 | 2,263 | +0.11(+0.58%) |
Jan 07, 2019 | 18.29 | 18.36 | 18.26 | 18.34 | 10,726 | +0.03(+0.17%) |
Jan 04, 2019 | 18.11 | 18.32 | 18.11 | 18.31 | 3,849 | +0.49(+2.76%) |
Jan 03, 2019 | 17.80 | 17.88 | 17.74 | 17.81 | 23,548 | -0.07(-0.38%) |