Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.35 | 21.35 | 21.17 | 21.27 | 9,000 | +0.10(+0.47%) |
Mar 28, 2019 | 21.14 | 21.17 | 21.10 | 21.17 | 1,328 | +0.08(+0.40%) |
Mar 27, 2019 | 21.08 | 21.12 | 20.95 | 21.09 | 6,965 | -0.06(-0.27%) |
Mar 26, 2019 | 21.20 | 21.20 | 21.08 | 21.14 | 8,476 | +0.12(+0.55%) |
Mar 25, 2019 | 21.02 | 21.05 | 20.95 | 21.03 | 4,532 | +0.03(+0.13%) |
Mar 22, 2019 | 21.08 | 21.15 | 20.99 | 21.00 | 3,900 | -0.20(-0.93%) |
Mar 21, 2019 | 20.88 | 21.22 | 20.88 | 21.20 | 2,199 | +0.18(+0.84%) |
Mar 20, 2019 | 21.14 | 21.14 | 20.96 | 21.02 | 3,591 | -0.02(-0.12%) |
Mar 19, 2019 | 21.21 | 21.21 | 21.05 | 21.05 | 2,296 | -0.05(-0.26%) |
Mar 18, 2019 | 21.06 | 21.10 | 21.01 | 21.10 | 3,132 | +0.08(+0.40%) |
Mar 15, 2019 | 21.10 | 21.10 | 21.02 | 21.02 | 4,300 | +0.02(+0.12%) |
Mar 14, 2019 | 21.04 | 21.04 | 20.95 | 20.99 | 1,777 | +0.01(+0.04%) |
Mar 13, 2019 | 20.98 | 20.98 | 20.98 | 20.98 | 166 | +0.13(+0.61%) |
Mar 12, 2019 | 20.86 | 20.90 | 20.86 | 20.86 | 2,018 | +0.04(+0.19%) |
Mar 11, 2019 | 20.66 | 20.82 | 20.66 | 20.82 | 1,790 | +0.25(+1.22%) |
Mar 08, 2019 | 20.48 | 20.57 | 20.48 | 20.57 | 1,100 | +0.01(+0.03%) |
Mar 07, 2019 | 20.58 | 20.64 | 20.56 | 20.56 | 1,555 | -0.11(-0.52%) |
Mar 06, 2019 | 20.76 | 20.78 | 20.67 | 20.67 | 3,464 | -0.15(-0.71%) |
Mar 05, 2019 | 20.79 | 20.83 | 20.77 | 20.82 | 13,370 | +0.03(+0.14%) |
Mar 04, 2019 | 20.87 | 20.87 | 20.68 | 20.79 | 6,413 | -0.09(-0.45%) |
Mar 01, 2019 | 20.82 | 20.88 | 20.75 | 20.88 | 5,500 | +0.12(+0.56%) |
Feb 28, 2019 | 20.75 | 20.84 | 20.75 | 20.76 | 5,603 | +0.01(+0.07%) |
Feb 27, 2019 | 20.67 | 20.78 | 20.67 | 20.75 | 2,425 | +0.03(+0.13%) |
Feb 26, 2019 | 20.73 | 20.75 | 20.69 | 20.72 | 982 | -0.03(-0.14%) |
Feb 25, 2019 | 20.92 | 20.92 | 20.75 | 20.75 | 1,213 | -0.04(-0.21%) |
Feb 22, 2019 | 20.79 | 20.82 | 20.78 | 20.80 | 4,800 | +0.10(+0.47%) |
Feb 21, 2019 | 20.65 | 20.70 | 20.65 | 20.70 | 4,033 | +0.01(+0.04%) |
Feb 20, 2019 | 20.62 | 20.69 | 20.62 | 20.69 | 6,083 | +0.06(+0.28%) |
Feb 19, 2019 | 20.58 | 20.67 | 20.58 | 20.63 | 7,500 | +0.04(+0.19%) |
Feb 15, 2019 | 20.57 | 20.59 | 20.57 | 20.59 | 2,100 | +0.14(+0.67%) |
Feb 14, 2019 | 20.43 | 20.46 | 20.40 | 20.46 | 725 | +0.02(+0.12%) |
Feb 13, 2019 | 20.44 | 20.46 | 20.39 | 20.43 | 3,217 | +0.06(+0.28%) |
Feb 12, 2019 | 20.26 | 20.39 | 20.26 | 20.38 | 12,491 | +0.17(+0.83%) |
Feb 11, 2019 | 20.19 | 20.22 | 20.19 | 20.21 | 5,643 | +0.02(+0.09%) |
Feb 08, 2019 | 20.10 | 20.19 | 20.10 | 20.19 | 300 | +0.07(+0.37%) |
Feb 07, 2019 | 20.09 | 20.12 | 20.05 | 20.12 | 3,068 | -0.02(-0.09%) |
Feb 06, 2019 | 20.11 | 20.16 | 20.11 | 20.14 | 4,605 | -0.11(-0.57%) |
Feb 05, 2019 | 20.22 | 20.25 | 20.16 | 20.25 | 5,702 | +0.12(+0.60%) |
Feb 04, 2019 | 20.10 | 20.13 | 20.02 | 20.13 | 5,042 | +0.09(+0.45%) |
Feb 01, 2019 | 20.03 | 20.04 | 19.96 | 20.04 | 2,300 | +0.01(+0.07%) |
Jan 31, 2019 | 19.87 | 20.03 | 19.87 | 20.03 | 574 | +0.22(+1.13%) |
Jan 30, 2019 | 19.68 | 19.80 | 19.68 | 19.80 | 4,932 | +0.20(+1.01%) |
Jan 29, 2019 | 19.66 | 19.66 | 19.56 | 19.60 | 10,086 | +0.07(+0.38%) |
Jan 28, 2019 | 19.60 | 19.60 | 19.46 | 19.53 | 1,540 | -0.09(-0.46%) |
Jan 25, 2019 | 19.59 | 19.70 | 19.59 | 19.62 | 22,400 | +0.10(+0.50%) |
Jan 24, 2019 | 19.62 | 19.62 | 19.48 | 19.52 | 1,792 | -0.06(-0.33%) |
Jan 23, 2019 | 19.61 | 19.63 | 19.53 | 19.59 | 4,573 | +0.11(+0.54%) |
Jan 22, 2019 | 19.65 | 19.65 | 19.45 | 19.48 | 4,257 | -0.18(-0.94%) |
Jan 18, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 100 | +0.17(+0.85%) |
Jan 17, 2019 | 19.24 | 19.50 | 19.24 | 19.50 | 1,808 | +0.13(+0.66%) |
Jan 16, 2019 | 19.33 | 19.41 | 19.33 | 19.37 | 2,297 | +0.05(+0.25%) |
Jan 15, 2019 | 19.07 | 19.32 | 19.07 | 19.32 | 3,512 | +0.21(+1.08%) |
Jan 14, 2019 | 19.16 | 19.16 | 19.12 | 19.12 | 1,779 | -0.12(-0.62%) |
Jan 11, 2019 | 19.21 | 19.27 | 19.21 | 19.23 | 6,500 | -0.04(-0.22%) |
Jan 10, 2019 | 19.09 | 19.28 | 19.09 | 19.28 | 2,058 | +0.11(+0.55%) |
Jan 09, 2019 | 19.20 | 19.22 | 19.17 | 19.17 | 1,789 | +0.03(+0.13%) |
Jan 08, 2019 | 19.13 | 19.15 | 18.99 | 19.15 | 1,458 | +0.19(+0.99%) |
Jan 07, 2019 | 19.02 | 19.02 | 18.95 | 18.96 | 3,315 | +0.08(+0.42%) |
Jan 04, 2019 | 18.60 | 18.88 | 18.60 | 18.88 | 8,900 | +0.48(+2.62%) |
Jan 03, 2019 | 18.59 | 18.59 | 18.36 | 18.40 | 2,519 | -0.19(-1.02%) |