Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.85 | 22.01 | 21.85 | 21.95 | 2,619 | +0.42(+1.95%) |
Mar 28, 2019 | 21.37 | 21.53 | 21.37 | 21.53 | 535 | +0.27(+1.25%) |
Mar 27, 2019 | 21.38 | 21.38 | 21.26 | 21.26 | 2,383 | -0.12(-0.58%) |
Mar 26, 2019 | 21.38 | 21.47 | 21.34 | 21.39 | 1,229 | +0.10(+0.49%) |
Mar 25, 2019 | 21.32 | 21.32 | 21.29 | 21.29 | 1,064 | +0.09(+0.43%) |
Mar 22, 2019 | 21.48 | 21.48 | 21.19 | 21.19 | 1,257 | -0.67(-3.08%) |
Mar 21, 2019 | 21.75 | 21.87 | 21.67 | 21.87 | 1,216 | -0.06(-0.26%) |
Mar 20, 2019 | 21.82 | 21.93 | 21.79 | 21.93 | 2,184 | -0.00(-0.02%) |
Mar 19, 2019 | 22.03 | 22.06 | 21.90 | 21.93 | 3,835 | -0.03(-0.14%) |
Mar 18, 2019 | 21.88 | 21.98 | 21.81 | 21.96 | 2,251 | +0.23(+1.06%) |
Mar 15, 2019 | 21.65 | 21.79 | 21.65 | 21.73 | 1,152 | +0.28(+1.32%) |
Mar 14, 2019 | 21.30 | 21.45 | 21.30 | 21.45 | 41,580 | -0.13(-0.60%) |
Mar 13, 2019 | 21.62 | 21.65 | 21.57 | 21.58 | 851 | +0.08(+0.38%) |
Mar 12, 2019 | 21.44 | 21.54 | 21.44 | 21.50 | 2,021 | -0.06(-0.27%) |
Mar 11, 2019 | 21.22 | 21.62 | 21.22 | 21.55 | 3,130 | +0.54(+2.58%) |
Mar 08, 2019 | 20.75 | 21.01 | 20.74 | 21.01 | 1,466 | -0.06(-0.28%) |
Mar 07, 2019 | 21.24 | 21.24 | 21.01 | 21.07 | 2,267 | -0.57(-2.65%) |
Mar 06, 2019 | 21.82 | 21.83 | 21.63 | 21.64 | 4,700 | -0.17(-0.78%) |
Mar 05, 2019 | 21.54 | 21.90 | 21.54 | 21.81 | 12,226 | +0.42(+1.95%) |
Mar 04, 2019 | 21.45 | 21.46 | 21.21 | 21.40 | 7,613 | +0.07(+0.31%) |
Mar 01, 2019 | 21.48 | 21.51 | 21.30 | 21.33 | 6,705 | -0.08(-0.36%) |
Feb 28, 2019 | 21.34 | 21.43 | 21.30 | 21.41 | 3,330 | -0.04(-0.21%) |
Feb 27, 2019 | 21.33 | 21.45 | 21.33 | 21.45 | 2,156 | +0.08(+0.36%) |
Feb 26, 2019 | 21.35 | 21.37 | 21.30 | 21.37 | 1,134 | +0.13(+0.61%) |
Feb 25, 2019 | 21.34 | 21.34 | 21.23 | 21.25 | 3,927 | +0.32(+1.51%) |
Feb 22, 2019 | 20.77 | 20.93 | 20.77 | 20.93 | 1,466 | +0.54(+2.67%) |
Feb 21, 2019 | 20.38 | 20.39 | 20.35 | 20.39 | 969 | -0.29(-1.40%) |
Feb 20, 2019 | 20.82 | 20.82 | 20.68 | 20.68 | 1,342 | +0.12(+0.58%) |
Feb 19, 2019 | 20.38 | 20.56 | 20.38 | 20.56 | 486 | +0.16(+0.80%) |
Feb 15, 2019 | 20.35 | 20.42 | 20.35 | 20.39 | 1,362 | -0.10(-0.46%) |
Feb 14, 2019 | 20.41 | 20.49 | 20.32 | 20.49 | 2,896 | +0.05(+0.26%) |
Feb 13, 2019 | 20.52 | 20.57 | 20.44 | 20.44 | 1,009 | -0.02(-0.12%) |
Feb 12, 2019 | 20.42 | 20.46 | 20.42 | 20.46 | 193 | +0.15(+0.73%) |
Feb 11, 2019 | 20.26 | 20.31 | 20.26 | 20.31 | 363 | +0.05(+0.26%) |
Feb 08, 2019 | 20.12 | 20.26 | 20.12 | 20.26 | 1,362 | +0.11(+0.54%) |
Feb 07, 2019 | 20.31 | 20.31 | 20.06 | 20.15 | 1,566 | -0.38(-1.85%) |
Feb 06, 2019 | 20.66 | 20.66 | 20.53 | 20.53 | 4,862 | -0.28(-1.34%) |
Feb 05, 2019 | 20.58 | 20.81 | 20.58 | 20.81 | 1,558 | +0.31(+1.52%) |
Feb 04, 2019 | 20.47 | 20.52 | 20.47 | 20.50 | 3,996 | +0.03(+0.15%) |
Feb 01, 2019 | 20.33 | 20.47 | 20.33 | 20.47 | 2,724 | -0.06(-0.28%) |
Jan 31, 2019 | 20.52 | 20.55 | 20.42 | 20.53 | 4,208 | +0.23(+1.11%) |
Jan 30, 2019 | 20.10 | 20.30 | 19.99 | 20.30 | 1,520 | +0.38(+1.92%) |
Jan 29, 2019 | 19.93 | 19.93 | 19.90 | 19.92 | 1,117 | -0.03(-0.16%) |
Jan 28, 2019 | 19.83 | 20.01 | 19.83 | 19.95 | 17,378 | -0.11(-0.54%) |
Jan 25, 2019 | 20.04 | 20.09 | 19.99 | 20.06 | 2,095 | +0.45(+2.28%) |
Jan 24, 2019 | 19.52 | 19.62 | 19.50 | 19.61 | 2,247 | +0.12(+0.62%) |
Jan 23, 2019 | 19.52 | 19.57 | 19.48 | 19.49 | 916 | +0.23(+1.21%) |
Jan 22, 2019 | 19.56 | 19.56 | 19.26 | 19.26 | 1,832 | -0.49(-2.46%) |
Jan 18, 2019 | 19.60 | 19.84 | 19.60 | 19.75 | 2,829 | +0.27(+1.41%) |
Jan 17, 2019 | 19.21 | 19.60 | 19.21 | 19.47 | 2,560 | +0.06(+0.33%) |
Jan 16, 2019 | 19.26 | 19.46 | 19.26 | 19.41 | 989 | +0.23(+1.21%) |
Jan 15, 2019 | 19.23 | 19.29 | 19.17 | 19.18 | 8,201 | +0.21(+1.10%) |
Jan 14, 2019 | 18.93 | 18.97 | 18.93 | 18.97 | 199 | -0.31(-1.61%) |
Jan 11, 2019 | 19.21 | 19.28 | 19.21 | 19.28 | 419 | -0.24(-1.22%) |
Jan 10, 2019 | 19.23 | 19.55 | 19.23 | 19.52 | 10,075 | +0.02(+0.08%) |
Jan 09, 2019 | 19.22 | 19.50 | 19.22 | 19.50 | 2,050 | +0.53(+2.78%) |
Jan 08, 2019 | 19.02 | 19.02 | 18.95 | 18.97 | 2,409 | -0.02(-0.12%) |
Jan 07, 2019 | 18.73 | 19.00 | 18.73 | 19.00 | 4,788 | +0.26(+1.38%) |
Jan 04, 2019 | 18.48 | 18.81 | 18.48 | 18.74 | 1,571 | +0.93(+5.19%) |
Jan 03, 2019 | 17.82 | 17.92 | 17.80 | 17.81 | 1,651 | -0.38(-2.10%) |