Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.49 | 21.55 | 21.49 | 21.54 | 6,936 | +0.13(+0.63%) |
Mar 28, 2019 | 21.36 | 21.41 | 21.34 | 21.41 | 3,732 | +0.09(+0.41%) |
Mar 27, 2019 | 21.35 | 21.35 | 21.23 | 21.32 | 97,560 | -0.04(-0.17%) |
Mar 26, 2019 | 21.39 | 21.40 | 21.27 | 21.35 | 22,183 | +0.10(+0.45%) |
Mar 25, 2019 | 21.22 | 21.26 | 21.16 | 21.26 | 9,730 | +0.05(+0.22%) |
Mar 22, 2019 | 21.43 | 21.43 | 21.21 | 21.21 | 1,513 | -0.47(-2.16%) |
Mar 21, 2019 | 21.46 | 21.68 | 21.46 | 21.68 | 7,723 | +0.10(+0.48%) |
Mar 20, 2019 | 21.54 | 21.66 | 21.54 | 21.58 | 9,791 | -0.04(-0.19%) |
Mar 19, 2019 | 21.69 | 21.69 | 21.62 | 21.62 | 4,990 | +0.00(+0.00%) |
Mar 18, 2019 | 21.60 | 21.62 | 21.57 | 21.62 | 13,897 | +0.13(+0.63%) |
Mar 15, 2019 | 21.43 | 21.52 | 21.43 | 21.48 | 8,071 | +0.16(+0.74%) |
Mar 14, 2019 | 21.28 | 21.36 | 21.28 | 21.32 | 9,941 | +0.00(+0.01%) |
Mar 13, 2019 | 21.26 | 21.36 | 21.26 | 21.32 | 5,059 | +0.08(+0.37%) |
Mar 12, 2019 | 21.22 | 21.27 | 21.22 | 21.24 | 2,568 | -0.01(-0.04%) |
Mar 11, 2019 | 21.13 | 21.25 | 21.13 | 21.25 | 3,851 | +0.20(+0.95%) |
Mar 08, 2019 | 20.97 | 21.05 | 20.94 | 21.05 | 4,540 | -0.09(-0.42%) |
Mar 07, 2019 | 21.15 | 21.20 | 21.12 | 21.14 | 8,086 | -0.18(-0.86%) |
Mar 06, 2019 | 21.35 | 21.36 | 21.32 | 21.32 | 19,225 | -0.05(-0.22%) |
Mar 05, 2019 | 21.30 | 21.40 | 21.30 | 21.37 | 27,516 | +0.08(+0.37%) |
Mar 04, 2019 | 21.32 | 21.34 | 21.19 | 21.29 | 8,097 | -0.04(-0.19%) |
Mar 01, 2019 | 21.27 | 21.33 | 21.25 | 21.33 | 3,657 | +0.15(+0.71%) |
Feb 28, 2019 | 21.21 | 21.22 | 21.18 | 21.18 | 7,161 | -0.04(-0.19%) |
Feb 27, 2019 | 21.27 | 21.29 | 21.20 | 21.22 | 4,615 | -0.12(-0.57%) |
Feb 26, 2019 | 21.32 | 21.35 | 21.31 | 21.34 | 2,258 | +0.00(+0.01%) |
Feb 25, 2019 | 21.37 | 21.37 | 21.30 | 21.34 | 9,709 | +0.10(+0.49%) |
Feb 22, 2019 | 21.20 | 21.25 | 21.20 | 21.23 | 277,954 | +0.14(+0.68%) |
Feb 21, 2019 | 21.10 | 21.13 | 21.07 | 21.09 | 30,228 | -0.08(-0.38%) |
Feb 20, 2019 | 21.13 | 21.21 | 21.13 | 21.17 | 9,729 | +0.10(+0.45%) |
Feb 19, 2019 | 21.00 | 21.09 | 21.00 | 21.08 | 9,044 | +0.09(+0.41%) |
Feb 15, 2019 | 21.00 | 21.00 | 20.98 | 20.99 | 4,413 | +0.12(+0.57%) |
Feb 14, 2019 | 20.77 | 20.89 | 20.77 | 20.87 | 6,998 | +0.01(+0.04%) |
Feb 13, 2019 | 20.89 | 20.89 | 20.84 | 20.86 | 52,444 | +0.06(+0.31%) |
Feb 12, 2019 | 20.80 | 20.85 | 20.76 | 20.80 | 199,500 | +0.20(+0.96%) |
Feb 11, 2019 | 20.62 | 20.62 | 20.57 | 20.60 | 2,468 | +0.02(+0.08%) |
Feb 08, 2019 | 20.53 | 20.58 | 20.43 | 20.58 | 4,792 | -0.08(-0.38%) |
Feb 07, 2019 | 20.74 | 20.74 | 20.55 | 20.66 | 18,735 | -0.15(-0.72%) |
Feb 06, 2019 | 20.87 | 20.91 | 20.81 | 20.81 | 8,139 | -0.10(-0.49%) |
Feb 05, 2019 | 20.84 | 20.95 | 20.84 | 20.92 | 7,217 | +0.21(+1.01%) |
Feb 04, 2019 | 20.63 | 20.71 | 20.63 | 20.71 | 635 | +0.08(+0.37%) |
Feb 01, 2019 | 20.62 | 20.63 | 20.59 | 20.63 | 11,476 | +0.04(+0.19%) |
Jan 31, 2019 | 20.49 | 20.62 | 20.49 | 20.59 | 7,791 | +0.03(+0.12%) |
Jan 30, 2019 | 20.49 | 20.58 | 20.47 | 20.57 | 1,927 | +0.16(+0.80%) |
Jan 29, 2019 | 20.41 | 20.43 | 20.39 | 20.40 | 6,559 | +0.08(+0.42%) |
Jan 28, 2019 | 20.22 | 20.32 | 20.22 | 20.32 | 3,480 | -0.11(-0.53%) |
Jan 25, 2019 | 20.46 | 20.47 | 20.42 | 20.43 | 4,035 | +0.13(+0.62%) |
Jan 24, 2019 | 20.26 | 20.31 | 20.24 | 20.30 | 4,879 | +0.13(+0.63%) |
Jan 23, 2019 | 20.26 | 20.28 | 20.15 | 20.17 | 20,483 | +0.06(+0.28%) |
Jan 22, 2019 | 20.20 | 20.21 | 20.09 | 20.12 | 2,774 | -0.31(-1.52%) |
Jan 18, 2019 | 20.39 | 20.44 | 20.35 | 20.43 | 11,476 | +0.26(+1.30%) |
Jan 17, 2019 | 19.98 | 20.16 | 19.98 | 20.16 | 4,939 | +0.07(+0.35%) |
Jan 16, 2019 | 20.01 | 20.12 | 20.01 | 20.09 | 4,884 | +0.12(+0.62%) |
Jan 15, 2019 | 19.98 | 19.99 | 19.97 | 19.97 | 1,916 | +0.15(+0.77%) |
Jan 14, 2019 | 19.82 | 19.86 | 19.82 | 19.82 | 23,621 | -0.11(-0.56%) |
Jan 11, 2019 | 19.92 | 19.94 | 19.91 | 19.93 | 3,152 | -0.10(-0.51%) |
Jan 10, 2019 | 19.82 | 20.03 | 19.82 | 20.03 | 4,330 | +0.15(+0.76%) |
Jan 09, 2019 | 19.90 | 19.91 | 19.85 | 19.88 | 4,809 | +0.13(+0.66%) |
Jan 08, 2019 | 19.74 | 19.75 | 19.66 | 19.75 | 12,056 | +0.18(+0.91%) |
Jan 07, 2019 | 19.56 | 19.61 | 19.46 | 19.57 | 88,371 | +0.00(+0.00%) |
Jan 04, 2019 | 19.35 | 19.59 | 19.35 | 19.57 | 28,123 | +0.53(+2.81%) |
Jan 03, 2019 | 19.16 | 19.16 | 18.99 | 19.03 | 32,563 | -0.22(-1.16%) |