Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.44 | 21.44 | 21.04 | 21.07 | 477,264 | -0.12(-0.57%) |
Mar 28, 2019 | 20.99 | 21.19 | 20.87 | 21.19 | 138,333 | +0.27(+1.28%) |
Mar 27, 2019 | 20.91 | 21.00 | 20.76 | 20.92 | 91,632 | -0.03(-0.17%) |
Mar 26, 2019 | 20.70 | 20.96 | 20.68 | 20.96 | 248,360 | +0.44(+2.15%) |
Mar 25, 2019 | 20.54 | 20.79 | 20.38 | 20.52 | 279,264 | -0.04(-0.21%) |
Mar 22, 2019 | 21.15 | 21.15 | 20.45 | 20.56 | 133,235 | -0.82(-3.84%) |
Mar 21, 2019 | 21.68 | 21.68 | 21.34 | 21.38 | 159,083 | -0.37(-1.72%) |
Mar 20, 2019 | 22.54 | 22.54 | 21.74 | 21.75 | 97,643 | -0.75(-3.33%) |
Mar 19, 2019 | 23.14 | 23.14 | 22.47 | 22.50 | 118,209 | -0.46(-1.99%) |
Mar 18, 2019 | 22.67 | 23.00 | 22.67 | 22.96 | 111,568 | +0.33(+1.44%) |
Mar 15, 2019 | 22.67 | 22.78 | 22.58 | 22.63 | 85,991 | +0.02(+0.08%) |
Mar 14, 2019 | 22.45 | 22.69 | 22.45 | 22.62 | 107,323 | +0.12(+0.54%) |
Mar 13, 2019 | 22.38 | 22.58 | 22.31 | 22.49 | 56,375 | +0.18(+0.81%) |
Mar 12, 2019 | 22.46 | 22.49 | 22.26 | 22.31 | 128,896 | -0.03(-0.12%) |
Mar 11, 2019 | 22.31 | 22.42 | 22.19 | 22.34 | 106,944 | +0.14(+0.62%) |
Mar 08, 2019 | 21.94 | 22.23 | 21.88 | 22.20 | 121,782 | +0.04(+0.19%) |
Mar 07, 2019 | 22.49 | 22.49 | 22.03 | 22.16 | 161,816 | -0.33(-1.45%) |
Mar 06, 2019 | 22.82 | 22.88 | 22.48 | 22.49 | 140,921 | -0.39(-1.69%) |
Mar 05, 2019 | 22.90 | 22.95 | 22.55 | 22.87 | 126,719 | -0.01(-0.04%) |
Mar 04, 2019 | 22.97 | 23.21 | 22.68 | 22.88 | 75,495 | -0.07(-0.30%) |
Mar 01, 2019 | 23.04 | 23.18 | 22.81 | 22.95 | 89,593 | +0.09(+0.41%) |
Feb 28, 2019 | 22.92 | 22.97 | 22.84 | 22.86 | 107,359 | -0.06(-0.26%) |
Feb 27, 2019 | 22.72 | 22.94 | 22.66 | 22.92 | 98,372 | +0.22(+0.95%) |
Feb 26, 2019 | 22.83 | 22.93 | 22.65 | 22.70 | 123,344 | -0.19(-0.83%) |
Feb 25, 2019 | 23.05 | 23.12 | 22.88 | 22.89 | 106,423 | +0.02(+0.08%) |
Feb 22, 2019 | 22.91 | 22.93 | 22.77 | 22.87 | 67,631 | +0.00(+0.00%) |
Feb 21, 2019 | 23.02 | 23.03 | 22.80 | 22.87 | 71,468 | -0.14(-0.60%) |
Feb 20, 2019 | 22.82 | 23.03 | 22.68 | 23.01 | 119,154 | +0.22(+0.98%) |
Feb 19, 2019 | 22.52 | 22.84 | 22.49 | 22.79 | 175,504 | +0.17(+0.76%) |
Feb 15, 2019 | 22.22 | 22.64 | 22.22 | 22.62 | 94,590 | +0.50(+2.26%) |
Feb 14, 2019 | 22.17 | 22.24 | 21.97 | 22.12 | 149,427 | -0.22(-1.00%) |
Feb 13, 2019 | 22.43 | 22.51 | 22.34 | 22.34 | 97,600 | -0.06(-0.27%) |
Feb 12, 2019 | 22.36 | 22.49 | 22.31 | 22.40 | 130,028 | +0.30(+1.34%) |
Feb 11, 2019 | 22.08 | 22.12 | 22.00 | 22.10 | 57,588 | +0.13(+0.59%) |
Feb 08, 2019 | 22.13 | 22.13 | 21.74 | 21.97 | 71,349 | -0.21(-0.95%) |
Feb 07, 2019 | 22.37 | 22.48 | 21.96 | 22.18 | 587,510 | +0.30(+1.38%) |
Feb 06, 2019 | 21.82 | 21.96 | 21.77 | 21.88 | 209,534 | -0.01(-0.04%) |
Feb 05, 2019 | 22.03 | 22.03 | 21.75 | 21.89 | 261,155 | -0.10(-0.47%) |
Feb 04, 2019 | 21.85 | 22.00 | 21.71 | 22.00 | 132,576 | +0.19(+0.87%) |
Feb 01, 2019 | 21.70 | 21.90 | 21.70 | 21.81 | 229,272 | +0.15(+0.68%) |
Jan 31, 2019 | 21.79 | 21.85 | 21.37 | 21.66 | 185,558 | -0.27(-1.22%) |
Jan 30, 2019 | 22.10 | 22.12 | 21.88 | 21.93 | 226,541 | -0.05(-0.23%) |
Jan 29, 2019 | 22.08 | 22.19 | 21.98 | 21.98 | 169,157 | -0.09(-0.43%) |
Jan 28, 2019 | 21.92 | 22.11 | 21.87 | 22.07 | 141,288 | +0.05(+0.23%) |
Jan 25, 2019 | 21.93 | 22.14 | 21.90 | 22.02 | 195,688 | +0.20(+0.91%) |
Jan 24, 2019 | 21.65 | 21.88 | 21.60 | 21.82 | 209,571 | +0.04(+0.20%) |
Jan 23, 2019 | 21.82 | 21.88 | 21.59 | 21.78 | 109,032 | +0.06(+0.28%) |
Jan 22, 2019 | 21.73 | 21.85 | 21.62 | 21.72 | 224,080 | -0.12(-0.55%) |
Jan 18, 2019 | 21.58 | 21.87 | 21.34 | 21.84 | 177,560 | +0.47(+2.22%) |
Jan 17, 2019 | 21.11 | 21.43 | 20.96 | 21.37 | 221,151 | +0.22(+1.02%) |
Jan 16, 2019 | 20.77 | 21.22 | 20.77 | 21.15 | 162,712 | +0.50(+2.42%) |
Jan 15, 2019 | 20.48 | 20.68 | 20.26 | 20.65 | 159,972 | +0.17(+0.84%) |
Jan 14, 2019 | 20.21 | 20.60 | 20.14 | 20.48 | 94,312 | +0.15(+0.76%) |
Jan 11, 2019 | 20.09 | 20.42 | 20.02 | 20.33 | 204,636 | +0.07(+0.34%) |
Jan 10, 2019 | 20.18 | 20.36 | 20.05 | 20.26 | 278,476 | -0.06(-0.30%) |
Jan 09, 2019 | 20.26 | 20.40 | 20.08 | 20.32 | 235,398 | +0.15(+0.73%) |
Jan 08, 2019 | 20.17 | 20.18 | 19.86 | 20.17 | 148,664 | +0.09(+0.43%) |
Jan 07, 2019 | 19.86 | 20.29 | 19.86 | 20.09 | 164,213 | +0.11(+0.56%) |
Jan 04, 2019 | 19.70 | 20.07 | 19.70 | 19.97 | 340,944 | +0.60(+3.11%) |
Jan 03, 2019 | 19.42 | 19.72 | 19.32 | 19.37 | 433,990 | -0.13(-0.66%) |