Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.86 | 19.06 | 18.61 | 18.96 | 176,733 | -0.03(-0.16%) |
Mar 28, 2019 | 19.01 | 19.11 | 18.76 | 18.99 | 94,308 | +0.15(+0.78%) |
Mar 27, 2019 | 18.52 | 18.85 | 18.27 | 18.84 | 83,354 | +0.31(+1.70%) |
Mar 26, 2019 | 18.47 | 18.56 | 18.01 | 18.52 | 91,878 | +0.20(+1.07%) |
Mar 25, 2019 | 18.00 | 18.75 | 17.92 | 18.33 | 135,464 | +0.30(+1.69%) |
Mar 22, 2019 | 18.06 | 18.23 | 17.75 | 18.02 | 114,189 | -0.24(-1.29%) |
Mar 21, 2019 | 19.05 | 19.09 | 18.14 | 18.26 | 93,666 | -0.92(-4.81%) |
Mar 20, 2019 | 19.33 | 19.44 | 18.88 | 19.18 | 76,622 | -0.16(-0.81%) |
Mar 19, 2019 | 19.29 | 19.44 | 18.95 | 19.34 | 100,649 | -0.01(-0.05%) |
Mar 18, 2019 | 18.87 | 20.03 | 18.87 | 19.35 | 105,698 | +0.70(+3.74%) |
Mar 15, 2019 | 20.07 | 20.07 | 18.28 | 18.65 | 229,294 | -1.44(-7.18%) |
Mar 14, 2019 | 20.60 | 20.62 | 19.81 | 20.10 | 42,787 | -0.60(-2.89%) |
Mar 13, 2019 | 20.21 | 21.08 | 20.08 | 20.69 | 78,398 | +0.57(+2.83%) |
Mar 12, 2019 | 20.53 | 20.53 | 19.80 | 20.12 | 127,828 | -0.39(-1.91%) |
Mar 11, 2019 | 19.99 | 20.58 | 19.98 | 20.52 | 49,853 | +0.53(+2.65%) |
Mar 08, 2019 | 20.26 | 20.32 | 19.66 | 19.99 | 43,699 | -0.38(-1.88%) |
Mar 07, 2019 | 20.31 | 20.52 | 19.69 | 20.37 | 45,621 | -0.05(-0.24%) |
Mar 06, 2019 | 20.66 | 20.97 | 20.33 | 20.42 | 30,694 | -0.35(-1.70%) |
Mar 05, 2019 | 20.91 | 21.13 | 20.63 | 20.77 | 37,305 | -0.03(-0.14%) |
Mar 04, 2019 | 21.39 | 21.39 | 20.75 | 20.80 | 50,971 | -0.55(-2.57%) |
Mar 01, 2019 | 21.41 | 21.81 | 21.22 | 21.35 | 68,295 | +0.19(+0.88%) |
Feb 28, 2019 | 20.76 | 21.22 | 20.03 | 21.17 | 50,842 | +0.38(+1.84%) |
Feb 27, 2019 | 20.44 | 20.88 | 20.18 | 20.78 | 42,404 | +0.23(+1.14%) |
Feb 26, 2019 | 20.67 | 20.71 | 20.21 | 20.55 | 35,650 | -0.11(-0.52%) |
Feb 25, 2019 | 21.51 | 21.66 | 20.60 | 20.66 | 64,137 | -0.56(-2.63%) |
Feb 22, 2019 | 20.22 | 21.23 | 20.10 | 21.22 | 113,075 | +1.23(+6.17%) |
Feb 21, 2019 | 20.08 | 20.38 | 19.79 | 19.98 | 54,251 | -0.01(-0.05%) |
Feb 20, 2019 | 20.17 | 20.58 | 19.98 | 19.99 | 44,969 | -0.27(-1.35%) |
Feb 19, 2019 | 20.60 | 21.09 | 20.21 | 20.27 | 63,227 | -0.32(-1.57%) |
Feb 15, 2019 | 19.96 | 20.83 | 19.94 | 20.59 | 117,164 | +0.75(+3.80%) |
Feb 14, 2019 | 19.84 | 20.16 | 19.67 | 19.84 | 46,781 | -0.12(-0.59%) |
Feb 13, 2019 | 20.27 | 20.56 | 19.71 | 19.95 | 66,713 | -0.35(-1.73%) |
Feb 12, 2019 | 20.41 | 20.74 | 20.30 | 20.31 | 83,717 | -0.21(-1.00%) |
Feb 11, 2019 | 20.08 | 20.56 | 20.07 | 20.51 | 41,781 | +0.37(+1.85%) |
Feb 08, 2019 | 19.97 | 20.40 | 19.97 | 20.14 | 38,441 | +0.21(+1.03%) |
Feb 07, 2019 | 19.82 | 19.99 | 19.31 | 19.93 | 119,547 | +0.00(+0.00%) |
Feb 06, 2019 | 20.35 | 20.35 | 19.68 | 19.93 | 26,472 | -0.32(-1.59%) |
Feb 05, 2019 | 20.37 | 20.48 | 19.79 | 20.26 | 35,948 | +0.14(+0.68%) |
Feb 04, 2019 | 20.08 | 20.32 | 19.98 | 20.12 | 34,318 | +0.18(+0.88%) |
Feb 01, 2019 | 20.08 | 20.23 | 19.66 | 19.94 | 26,172 | -0.10(-0.49%) |
Jan 31, 2019 | 20.37 | 20.37 | 19.88 | 20.04 | 47,037 | -0.29(-1.44%) |
Jan 30, 2019 | 20.33 | 20.34 | 20.06 | 20.33 | 33,910 | +0.06(+0.29%) |
Jan 29, 2019 | 20.58 | 20.58 | 20.19 | 20.28 | 35,416 | -0.26(-1.29%) |
Jan 28, 2019 | 20.37 | 20.61 | 20.18 | 20.54 | 41,990 | +0.00(+0.00%) |
Jan 25, 2019 | 19.91 | 20.62 | 19.90 | 20.54 | 38,441 | +0.58(+2.89%) |
Jan 24, 2019 | 20.73 | 20.76 | 19.95 | 19.96 | 32,966 | -0.73(-3.54%) |
Jan 23, 2019 | 20.68 | 20.96 | 20.46 | 20.70 | 55,878 | +0.05(+0.24%) |
Jan 22, 2019 | 20.09 | 20.88 | 19.98 | 20.65 | 125,892 | +0.49(+2.43%) |
Jan 18, 2019 | 20.02 | 20.25 | 20.02 | 20.16 | 106,838 | +0.18(+0.88%) |
Jan 17, 2019 | 19.81 | 20.08 | 19.60 | 19.98 | 78,263 | +0.15(+0.74%) |
Jan 16, 2019 | 18.99 | 19.87 | 18.99 | 19.84 | 133,890 | +0.73(+3.84%) |
Jan 15, 2019 | 19.72 | 19.72 | 18.94 | 19.10 | 182,586 | -1.84(-8.78%) |
Jan 14, 2019 | 20.85 | 21.58 | 20.85 | 20.94 | 80,131 | -0.06(-0.28%) |
Jan 11, 2019 | 20.38 | 21.19 | 20.38 | 21.00 | 78,825 | +0.53(+2.58%) |
Jan 10, 2019 | 20.62 | 20.62 | 20.13 | 20.47 | 75,565 | -0.43(-2.06%) |
Jan 09, 2019 | 20.99 | 21.19 | 20.90 | 20.90 | 53,310 | -0.01(-0.05%) |
Jan 08, 2019 | 21.25 | 21.25 | 20.44 | 20.91 | 65,525 | -0.15(-0.70%) |
Jan 07, 2019 | 20.20 | 21.20 | 20.20 | 21.06 | 102,932 | +0.89(+4.41%) |
Jan 04, 2019 | 19.96 | 20.42 | 19.86 | 20.17 | 170,431 | +0.41(+2.08%) |
Jan 03, 2019 | 20.20 | 20.40 | 19.71 | 19.76 | 142,108 | -0.54(-2.65%) |