Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.45 | 21.04 | 20.45 | 21.04 | 26,645 | +0.58(+2.81%) |
Mar 28, 2019 | 20.43 | 20.52 | 20.34 | 20.46 | 2,621 | -0.04(-0.22%) |
Mar 27, 2019 | 20.43 | 20.50 | 20.37 | 20.50 | 1,243 | +0.11(+0.52%) |
Mar 26, 2019 | 20.41 | 20.43 | 20.40 | 20.40 | 13,051 | -0.01(-0.04%) |
Mar 25, 2019 | 20.50 | 20.50 | 20.41 | 20.41 | 6,287 | -0.20(-0.99%) |
Mar 22, 2019 | 21.02 | 21.02 | 20.34 | 20.61 | 30,371 | -0.41(-1.94%) |
Mar 21, 2019 | 20.82 | 21.02 | 20.82 | 21.02 | 1,821 | -0.03(-0.12%) |
Mar 20, 2019 | 20.64 | 21.07 | 20.64 | 21.04 | 2,444 | -0.04(-0.19%) |
Mar 19, 2019 | 21.06 | 21.12 | 21.00 | 21.08 | 7,231 | +0.38(+1.81%) |
Mar 18, 2019 | 20.62 | 20.71 | 20.60 | 20.71 | 6,283 | +0.38(+1.87%) |
Mar 15, 2019 | 20.57 | 20.57 | 20.30 | 20.33 | 4,177 | +0.34(+1.68%) |
Mar 14, 2019 | 19.85 | 20.05 | 19.03 | 19.99 | 3,098 | -0.26(-1.31%) |
Mar 13, 2019 | 20.52 | 20.52 | 20.24 | 20.26 | 18,989 | -0.05(-0.25%) |
Mar 12, 2019 | 20.19 | 20.42 | 20.19 | 20.31 | 1,838 | +0.22(+1.11%) |
Mar 11, 2019 | 19.76 | 20.12 | 19.76 | 20.08 | 448 | +0.61(+3.12%) |
Mar 08, 2019 | 19.72 | 19.72 | 19.41 | 19.48 | 1,693 | -0.53(-2.63%) |
Mar 07, 2019 | 20.45 | 20.45 | 19.99 | 20.00 | 2,205 | -0.68(-3.28%) |
Mar 06, 2019 | 20.69 | 20.69 | 20.65 | 20.68 | 1,937 | -0.08(-0.38%) |
Mar 05, 2019 | 20.76 | 20.76 | 20.54 | 20.76 | 1,490 | +0.14(+0.69%) |
Mar 04, 2019 | 20.62 | 20.62 | 20.62 | 20.62 | 702 | +0.73(+3.67%) |
Mar 01, 2019 | 20.11 | 20.11 | 19.85 | 19.89 | 2,032 | +0.03(+0.16%) |
Feb 28, 2019 | 19.86 | 19.86 | 19.86 | 19.86 | 311 | +0.27(+1.36%) |
Feb 27, 2019 | 19.66 | 19.66 | 19.56 | 19.59 | 2,034 | -0.23(-1.16%) |
Feb 26, 2019 | 19.82 | 19.83 | 19.82 | 19.82 | 505 | +0.13(+0.68%) |
Feb 25, 2019 | 19.95 | 19.95 | 19.69 | 19.69 | 1,150 | +0.58(+3.01%) |
Feb 22, 2019 | 19.11 | 19.11 | 19.11 | 198 | +0.00(+0.00%) | |
Feb 21, 2019 | 19.11 | 19.11 | 19.11 | 72 | +0.00(+0.00%) | |
Feb 20, 2019 | 19.05 | 19.11 | 19.05 | 19.11 | 1,031 | -0.19(-0.96%) |
Feb 19, 2019 | 19.31 | 19.31 | 19.26 | 19.30 | 566 | -0.14(-0.73%) |
Feb 15, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 1,129 | -0.12(-0.63%) |
Feb 14, 2019 | 19.53 | 19.57 | 19.53 | 19.57 | 525 | +0.21(+1.11%) |
Feb 13, 2019 | 19.33 | 19.39 | 19.33 | 19.35 | 720 | +0.02(+0.08%) |
Feb 12, 2019 | 19.19 | 19.33 | 19.19 | 19.33 | 517 | +0.61(+3.28%) |
Feb 11, 2019 | 18.77 | 18.84 | 18.72 | 18.72 | 709 | +0.02(+0.11%) |
Feb 08, 2019 | 18.64 | 18.70 | 18.64 | 18.70 | 1,467 | +0.02(+0.10%) |
Feb 07, 2019 | 18.78 | 18.78 | 18.60 | 18.68 | 2,466 | -0.28(-1.46%) |
Feb 06, 2019 | 18.96 | 18.96 | 18.96 | 18.96 | 119 | +0.04(+0.22%) |
Feb 05, 2019 | 18.92 | 18.92 | 18.92 | 18.92 | 425 | +0.19(+0.99%) |
Feb 04, 2019 | 18.75 | 18.75 | 18.73 | 18.73 | 738 | +0.04(+0.19%) |
Feb 01, 2019 | 19.10 | 19.10 | 18.70 | 18.70 | 2,935 | +0.06(+0.31%) |
Jan 31, 2019 | 18.63 | 18.68 | 18.43 | 18.64 | 2,168 | +0.40(+2.21%) |
Jan 30, 2019 | 18.24 | 18.24 | 18.24 | 18.24 | 172 | -0.03(-0.14%) |
Jan 29, 2019 | 18.17 | 18.32 | 18.17 | 18.26 | 3,257 | +0.15(+0.84%) |
Jan 28, 2019 | 17.86 | 18.11 | 17.86 | 18.11 | 390 | -0.13(-0.69%) |
Jan 25, 2019 | 18.11 | 18.29 | 17.41 | 18.24 | 4,290 | +0.02(+0.09%) |
Jan 24, 2019 | 18.11 | 18.22 | 18.11 | 18.22 | 967 | +0.19(+1.04%) |
Jan 23, 2019 | 18.03 | 18.03 | 18.03 | 18.03 | 570 | +0.21(+1.19%) |
Jan 22, 2019 | 18.20 | 18.20 | 17.82 | 17.82 | 1,610 | -0.79(-4.24%) |
Jan 18, 2019 | 18.36 | 18.61 | 18.36 | 18.61 | 3,161 | +0.41(+2.24%) |
Jan 17, 2019 | 18.02 | 18.20 | 18.02 | 18.20 | 653 | +0.18(+0.98%) |
Jan 16, 2019 | 17.72 | 18.06 | 17.72 | 18.02 | 4,128 | +0.66(+3.83%) |
Jan 15, 2019 | 17.45 | 17.45 | 17.36 | 17.36 | 293 | +0.11(+0.62%) |
Jan 14, 2019 | 17.45 | 17.45 | 17.25 | 17.25 | 1,355 | -0.46(-2.60%) |
Jan 11, 2019 | 17.82 | 17.82 | 17.34 | 17.71 | 3,048 | +0.08(+0.46%) |
Jan 10, 2019 | 17.28 | 17.63 | 17.18 | 17.63 | 1,267 | +0.47(+2.77%) |
Jan 09, 2019 | 17.21 | 17.21 | 16.93 | 17.16 | 765 | +0.06(+0.37%) |
Jan 08, 2019 | 17.08 | 17.10 | 17.08 | 17.10 | 485 | +0.45(+2.73%) |
Jan 07, 2019 | 16.64 | 16.64 | 16.64 | 16.64 | 719 | +0.12(+0.75%) |
Jan 04, 2019 | 16.32 | 16.64 | 15.99 | 16.52 | 3,161 | +0.64(+4.02%) |
Jan 03, 2019 | 16.52 | 16.52 | 15.83 | 15.88 | 3,625 | -0.64(-3.86%) |