Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.94 | 21.94 | 21.76 | 21.82 | 127,140 | -0.08(-0.36%) |
Mar 28, 2019 | 21.75 | 21.91 | 21.73 | 21.90 | 11,297 | +0.20(+0.93%) |
Mar 27, 2019 | 21.78 | 21.78 | 21.61 | 21.69 | 13,652 | -0.06(-0.27%) |
Mar 26, 2019 | 21.73 | 21.75 | 21.64 | 21.75 | 22,594 | +0.20(+0.92%) |
Mar 25, 2019 | 21.56 | 21.62 | 21.40 | 21.55 | 114,446 | +0.00(+0.00%) |
Mar 22, 2019 | 21.65 | 21.81 | 21.55 | 21.55 | 39,717 | -0.10(-0.45%) |
Mar 21, 2019 | 21.40 | 21.67 | 21.30 | 21.65 | 25,230 | +0.39(+1.82%) |
Mar 20, 2019 | 21.20 | 21.39 | 21.05 | 21.26 | 85,157 | +0.08(+0.37%) |
Mar 19, 2019 | 21.30 | 21.30 | 21.14 | 21.19 | 26,123 | -0.10(-0.49%) |
Mar 18, 2019 | 21.43 | 21.47 | 21.19 | 21.29 | 118,815 | -0.16(-0.73%) |
Mar 15, 2019 | 21.58 | 21.59 | 21.40 | 21.45 | 36,230 | -0.11(-0.53%) |
Mar 14, 2019 | 21.53 | 21.56 | 21.40 | 21.56 | 18,476 | +0.04(+0.20%) |
Mar 13, 2019 | 21.43 | 21.59 | 21.43 | 21.52 | 29,418 | +0.09(+0.41%) |
Mar 12, 2019 | 21.40 | 21.46 | 21.33 | 21.43 | 74,410 | +0.11(+0.53%) |
Mar 11, 2019 | 21.11 | 21.32 | 21.07 | 21.32 | 37,875 | +0.28(+1.33%) |
Mar 08, 2019 | 21.08 | 21.08 | 20.95 | 21.04 | 23,618 | +0.01(+0.04%) |
Mar 07, 2019 | 21.16 | 21.21 | 20.98 | 21.03 | 53,919 | -0.05(-0.25%) |
Mar 06, 2019 | 21.17 | 21.26 | 21.08 | 21.08 | 77,897 | -0.10(-0.49%) |
Mar 05, 2019 | 21.09 | 21.26 | 21.09 | 21.19 | 52,852 | +0.08(+0.37%) |
Mar 04, 2019 | 21.06 | 21.13 | 20.90 | 21.11 | 64,074 | +0.10(+0.50%) |
Mar 01, 2019 | 21.25 | 21.25 | 20.79 | 21.00 | 92,410 | -0.15(-0.70%) |
Feb 28, 2019 | 21.12 | 21.39 | 21.07 | 21.15 | 60,682 | +0.03(+0.17%) |
Feb 27, 2019 | 21.19 | 21.19 | 20.95 | 21.12 | 61,456 | -0.10(-0.47%) |
Feb 26, 2019 | 21.45 | 21.45 | 21.20 | 21.22 | 9,547 | -0.08(-0.39%) |
Feb 25, 2019 | 21.46 | 21.46 | 21.27 | 21.30 | 339,355 | -0.14(-0.65%) |
Feb 22, 2019 | 21.36 | 21.51 | 21.36 | 21.44 | 59,849 | +0.13(+0.61%) |
Feb 21, 2019 | 21.19 | 21.32 | 21.10 | 21.31 | 25,307 | +0.06(+0.29%) |
Feb 20, 2019 | 21.39 | 21.39 | 21.12 | 21.25 | 54,099 | -0.17(-0.81%) |
Feb 19, 2019 | 21.38 | 21.45 | 21.37 | 21.42 | 15,278 | +0.03(+0.16%) |
Feb 15, 2019 | 21.33 | 21.39 | 21.33 | 21.39 | 32,676 | +0.10(+0.45%) |
Feb 14, 2019 | 21.25 | 21.34 | 21.19 | 21.29 | 26,776 | +0.00(+0.00%) |
Feb 13, 2019 | 21.12 | 21.30 | 21.09 | 21.29 | 54,558 | +0.13(+0.62%) |
Feb 12, 2019 | 21.40 | 21.40 | 21.11 | 21.16 | 48,842 | -0.22(-1.02%) |
Feb 11, 2019 | 21.26 | 21.39 | 21.26 | 21.38 | 49,916 | +0.10(+0.49%) |
Feb 08, 2019 | 21.24 | 21.35 | 21.19 | 21.27 | 15,707 | -0.04(-0.18%) |
Feb 07, 2019 | 21.03 | 21.33 | 20.97 | 21.31 | 17,181 | +0.23(+1.07%) |
Feb 06, 2019 | 21.24 | 21.24 | 21.05 | 21.08 | 54,516 | -0.12(-0.56%) |
Feb 05, 2019 | 21.18 | 21.22 | 21.00 | 21.20 | 45,350 | +0.10(+0.45%) |
Feb 04, 2019 | 20.89 | 21.11 | 20.77 | 21.11 | 63,922 | +0.19(+0.92%) |
Feb 01, 2019 | 21.12 | 21.12 | 20.64 | 20.92 | 99,748 | -0.17(-0.79%) |
Jan 31, 2019 | 20.85 | 21.08 | 20.71 | 21.08 | 71,938 | +0.21(+1.00%) |
Jan 30, 2019 | 20.71 | 20.94 | 20.71 | 20.87 | 50,136 | +0.17(+0.81%) |
Jan 29, 2019 | 20.51 | 20.71 | 20.51 | 20.70 | 61,744 | +0.18(+0.88%) |
Jan 28, 2019 | 20.22 | 20.54 | 20.22 | 20.52 | 387,708 | +0.24(+1.16%) |
Jan 25, 2019 | 20.11 | 20.32 | 20.11 | 20.29 | 24,077 | +0.24(+1.22%) |
Jan 24, 2019 | 19.97 | 20.09 | 19.97 | 20.04 | 14,456 | +0.04(+0.22%) |
Jan 23, 2019 | 20.05 | 20.05 | 19.91 | 20.00 | 46,000 | -0.02(-0.09%) |
Jan 22, 2019 | 20.06 | 20.06 | 19.88 | 20.02 | 80,740 | -0.05(-0.26%) |
Jan 18, 2019 | 20.04 | 20.07 | 19.96 | 20.07 | 15,478 | +0.09(+0.47%) |
Jan 17, 2019 | 19.87 | 20.01 | 19.87 | 19.98 | 16,434 | +0.06(+0.32%) |
Jan 16, 2019 | 19.81 | 19.93 | 19.74 | 19.91 | 25,140 | +0.17(+0.84%) |
Jan 15, 2019 | 19.60 | 19.78 | 19.60 | 19.75 | 17,340 | +0.19(+0.98%) |
Jan 14, 2019 | 19.62 | 19.66 | 19.52 | 19.55 | 38,975 | -0.08(-0.40%) |
Jan 11, 2019 | 19.55 | 19.64 | 19.53 | 19.63 | 38,867 | +0.05(+0.26%) |
Jan 10, 2019 | 19.33 | 19.63 | 19.31 | 19.58 | 53,730 | +0.26(+1.33%) |
Jan 09, 2019 | 19.41 | 19.41 | 19.17 | 19.32 | 37,216 | -0.03(-0.15%) |
Jan 08, 2019 | 19.07 | 19.38 | 19.02 | 19.35 | 45,783 | +0.44(+2.31%) |
Jan 07, 2019 | 18.76 | 19.04 | 18.73 | 18.92 | 76,504 | +0.17(+0.88%) |
Jan 04, 2019 | 18.60 | 18.90 | 18.60 | 18.75 | 56,409 | +0.23(+1.25%) |
Jan 03, 2019 | 18.39 | 18.75 | 18.39 | 18.52 | 83,202 | +0.14(+0.74%) |