Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.28 | 20.32 | 20.23 | 20.32 | 537,896 | +0.08(+0.41%) |
Mar 28, 2019 | 20.28 | 20.30 | 20.15 | 20.23 | 585,391 | -0.07(-0.36%) |
Mar 27, 2019 | 20.38 | 20.38 | 20.15 | 20.31 | 560,727 | -0.05(-0.24%) |
Mar 26, 2019 | 20.37 | 20.49 | 20.32 | 20.36 | 753,512 | +0.04(+0.20%) |
Mar 25, 2019 | 20.24 | 20.32 | 20.14 | 20.32 | 1,031,323 | +0.07(+0.32%) |
Mar 22, 2019 | 20.30 | 20.36 | 20.23 | 20.25 | 380,386 | -0.09(-0.44%) |
Mar 21, 2019 | 20.21 | 20.37 | 20.15 | 20.34 | 785,939 | +0.16(+0.81%) |
Mar 20, 2019 | 20.17 | 20.34 | 20.10 | 20.18 | 935,676 | +0.02(+0.12%) |
Mar 19, 2019 | 20.28 | 20.29 | 20.10 | 20.15 | 398,023 | -0.04(-0.20%) |
Mar 18, 2019 | 20.10 | 20.19 | 20.07 | 20.19 | 319,743 | +0.15(+0.73%) |
Mar 15, 2019 | 20.04 | 20.13 | 20.01 | 20.05 | 523,300 | +0.01(+0.04%) |
Mar 14, 2019 | 20.06 | 20.13 | 20.01 | 20.04 | 316,821 | -0.04(-0.20%) |
Mar 13, 2019 | 20.05 | 20.11 | 20.03 | 20.08 | 554,754 | +0.07(+0.37%) |
Mar 12, 2019 | 19.92 | 20.03 | 19.90 | 20.01 | 303,419 | +0.09(+0.45%) |
Mar 11, 2019 | 19.79 | 19.94 | 19.79 | 19.92 | 565,484 | +0.18(+0.91%) |
Mar 08, 2019 | 19.68 | 19.74 | 19.57 | 19.74 | 595,021 | -0.01(-0.04%) |
Mar 07, 2019 | 19.66 | 19.78 | 19.63 | 19.75 | 780,800 | +0.10(+0.50%) |
Mar 06, 2019 | 19.66 | 19.68 | 19.59 | 19.65 | 696,000 | -0.03(-0.17%) |
Mar 05, 2019 | 19.70 | 19.71 | 19.63 | 19.68 | 852,909 | +0.02(+0.08%) |
Mar 04, 2019 | 19.73 | 19.73 | 19.51 | 19.66 | 752,203 | +0.02(+0.08%) |
Mar 01, 2019 | 19.59 | 19.65 | 19.51 | 19.65 | 409,453 | +0.11(+0.58%) |
Feb 28, 2019 | 19.56 | 19.60 | 19.47 | 19.53 | 547,637 | -0.04(-0.21%) |
Feb 27, 2019 | 19.56 | 19.62 | 19.44 | 19.57 | 511,829 | +0.04(+0.21%) |
Feb 26, 2019 | 19.64 | 19.67 | 19.53 | 19.53 | 445,984 | -0.11(-0.58%) |
Feb 25, 2019 | 19.67 | 19.71 | 19.59 | 19.65 | 866,474 | -0.03(-0.17%) |
Feb 22, 2019 | 19.63 | 19.73 | 19.62 | 19.68 | 477,368 | +0.11(+0.54%) |
Feb 21, 2019 | 19.57 | 19.66 | 19.52 | 19.57 | 502,207 | -0.03(-0.17%) |
Feb 20, 2019 | 19.57 | 19.66 | 19.52 | 19.61 | 374,111 | +0.02(+0.13%) |
Feb 19, 2019 | 19.40 | 19.64 | 19.39 | 19.58 | 374,601 | +0.18(+0.92%) |
Feb 15, 2019 | 19.39 | 19.44 | 19.35 | 19.40 | 461,403 | +0.08(+0.42%) |
Feb 14, 2019 | 19.20 | 19.37 | 19.17 | 19.32 | 550,151 | +0.08(+0.42%) |
Feb 13, 2019 | 19.16 | 19.27 | 19.15 | 19.24 | 981,252 | +0.07(+0.38%) |
Feb 12, 2019 | 19.18 | 19.18 | 19.08 | 19.17 | 776,749 | +0.11(+0.60%) |
Feb 11, 2019 | 19.00 | 19.06 | 18.99 | 19.05 | 779,470 | +0.02(+0.09%) |
Feb 08, 2019 | 19.02 | 19.08 | 18.90 | 19.04 | 998,212 | -0.02(-0.13%) |
Feb 07, 2019 | 19.05 | 19.09 | 18.90 | 19.06 | 648,607 | -0.07(-0.38%) |
Feb 06, 2019 | 19.25 | 19.26 | 19.11 | 19.14 | 801,088 | -0.13(-0.68%) |
Feb 05, 2019 | 19.27 | 19.32 | 19.22 | 19.27 | 861,968 | +0.00(+0.00%) |
Feb 04, 2019 | 19.13 | 19.27 | 19.06 | 19.27 | 873,078 | +0.05(+0.25%) |
Feb 01, 2019 | 19.14 | 19.22 | 19.09 | 19.22 | 996,492 | +0.07(+0.38%) |
Jan 31, 2019 | 19.04 | 19.16 | 18.97 | 19.14 | 1,085,025 | +0.15(+0.77%) |
Jan 30, 2019 | 18.97 | 19.12 | 18.92 | 19.00 | 800,215 | +0.11(+0.60%) |
Jan 29, 2019 | 18.77 | 18.93 | 18.77 | 18.88 | 818,879 | +0.11(+0.61%) |
Jan 28, 2019 | 18.71 | 18.77 | 18.65 | 18.77 | 1,870,609 | -0.05(-0.26%) |
Jan 25, 2019 | 18.89 | 18.93 | 18.78 | 18.82 | 674,726 | +0.01(+0.04%) |
Jan 24, 2019 | 18.71 | 18.83 | 18.63 | 18.81 | 798,941 | +0.10(+0.52%) |
Jan 23, 2019 | 18.75 | 18.78 | 18.59 | 18.71 | 1,850,577 | +0.01(+0.04%) |
Jan 22, 2019 | 18.79 | 18.83 | 18.60 | 18.70 | 2,138,722 | -0.15(-0.82%) |
Jan 18, 2019 | 18.83 | 18.88 | 18.78 | 18.86 | 894,559 | +0.10(+0.52%) |
Jan 17, 2019 | 18.61 | 18.78 | 18.58 | 18.76 | 642,744 | +0.11(+0.57%) |
Jan 16, 2019 | 18.58 | 18.69 | 18.57 | 18.65 | 456,570 | +0.09(+0.48%) |
Jan 15, 2019 | 18.38 | 18.60 | 18.36 | 18.57 | 619,982 | +0.25(+1.38%) |
Jan 14, 2019 | 18.43 | 18.43 | 18.25 | 18.31 | 1,637,310 | -0.19(-1.01%) |
Jan 11, 2019 | 18.57 | 18.61 | 18.47 | 18.50 | 5,228,456 | -0.14(-0.74%) |
Jan 10, 2019 | 18.52 | 18.64 | 18.45 | 18.64 | 691,852 | +0.09(+0.48%) |
Jan 09, 2019 | 18.63 | 18.63 | 18.47 | 18.55 | 779,066 | +0.05(+0.26%) |
Jan 08, 2019 | 18.40 | 18.51 | 18.28 | 18.50 | 1,477,294 | +0.29(+1.56%) |
Jan 07, 2019 | 18.08 | 18.27 | 18.04 | 18.21 | 1,172,184 | +0.17(+0.95%) |
Jan 04, 2019 | 17.64 | 18.06 | 17.64 | 18.04 | 1,852,489 | +0.54(+3.07%) |
Jan 03, 2019 | 17.41 | 17.65 | 17.37 | 17.51 | 921,069 | +0.07(+0.42%) |