Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.78 | 19.84 | 19.69 | 19.69 | 8,300 | -0.04(-0.23%) |
Mar 28, 2019 | 19.76 | 19.76 | 19.70 | 19.73 | 8,362 | +0.06(+0.32%) |
Mar 27, 2019 | 19.52 | 19.73 | 19.52 | 19.67 | 5,690 | +0.03(+0.15%) |
Mar 26, 2019 | 19.55 | 19.66 | 19.55 | 19.64 | 14,073 | +0.08(+0.40%) |
Mar 25, 2019 | 19.72 | 19.72 | 19.48 | 19.56 | 21,533 | -0.03(-0.17%) |
Mar 22, 2019 | 19.50 | 19.67 | 19.50 | 19.59 | 33,400 | -0.07(-0.33%) |
Mar 21, 2019 | 19.57 | 19.75 | 19.57 | 19.66 | 18,715 | +0.04(+0.20%) |
Mar 20, 2019 | 19.62 | 19.70 | 19.50 | 19.62 | 10,413 | -0.12(-0.61%) |
Mar 19, 2019 | 19.90 | 19.92 | 19.74 | 19.74 | 21,761 | -0.08(-0.40%) |
Mar 18, 2019 | 19.70 | 19.82 | 19.70 | 19.82 | 11,095 | +0.08(+0.42%) |
Mar 15, 2019 | 19.77 | 19.80 | 19.69 | 19.74 | 15,200 | -0.03(-0.17%) |
Mar 14, 2019 | 19.75 | 19.80 | 19.70 | 19.77 | 5,706 | +0.08(+0.42%) |
Mar 13, 2019 | 19.53 | 19.75 | 19.53 | 19.69 | 10,967 | +0.04(+0.19%) |
Mar 12, 2019 | 19.70 | 19.75 | 19.63 | 19.65 | 18,219 | -0.08(-0.42%) |
Mar 11, 2019 | 19.65 | 19.76 | 19.61 | 19.73 | 7,982 | +0.17(+0.89%) |
Mar 08, 2019 | 19.47 | 19.65 | 19.47 | 19.56 | 6,500 | +0.06(+0.33%) |
Mar 07, 2019 | 19.46 | 19.51 | 19.45 | 19.50 | 6,565 | -0.04(-0.22%) |
Mar 06, 2019 | 19.63 | 19.63 | 19.54 | 19.54 | 2,115 | -0.09(-0.47%) |
Mar 05, 2019 | 19.61 | 19.63 | 19.58 | 19.63 | 5,396 | -0.18(-0.91%) |
Mar 04, 2019 | 19.74 | 19.81 | 19.72 | 19.81 | 75,452 | +0.08(+0.43%) |
Mar 01, 2019 | 20.01 | 20.01 | 19.70 | 19.73 | 13,200 | -0.14(-0.73%) |
Feb 28, 2019 | 20.12 | 20.12 | 19.82 | 19.87 | 15,895 | -0.12(-0.63%) |
Feb 27, 2019 | 20.05 | 20.05 | 19.98 | 20.00 | 11,130 | -0.10(-0.48%) |
Feb 26, 2019 | 20.09 | 20.10 | 19.97 | 20.09 | 9,386 | -0.08(-0.39%) |
Feb 25, 2019 | 20.22 | 20.22 | 19.98 | 20.17 | 11,845 | -0.05(-0.27%) |
Feb 22, 2019 | 19.69 | 20.23 | 19.69 | 20.23 | 22,700 | +0.38(+1.89%) |
Feb 21, 2019 | 19.73 | 19.91 | 19.73 | 19.85 | 21,983 | +0.10(+0.51%) |
Feb 20, 2019 | 19.60 | 19.79 | 19.60 | 19.75 | 7,710 | +0.17(+0.87%) |
Feb 19, 2019 | 19.54 | 19.66 | 19.54 | 19.58 | 8,879 | +0.00(+0.03%) |
Feb 15, 2019 | 19.50 | 19.59 | 19.50 | 19.57 | 3,400 | +0.12(+0.60%) |
Feb 14, 2019 | 19.49 | 19.52 | 19.41 | 19.46 | 30,297 | -0.01(-0.03%) |
Feb 13, 2019 | 19.54 | 19.62 | 19.38 | 19.46 | 15,851 | +0.06(+0.32%) |
Feb 12, 2019 | 19.41 | 19.47 | 19.40 | 19.40 | 23,493 | +0.08(+0.43%) |
Feb 11, 2019 | 19.35 | 19.45 | 19.30 | 19.32 | 14,119 | +0.02(+0.08%) |
Feb 08, 2019 | 19.21 | 19.35 | 19.20 | 19.30 | 15,300 | -0.04(-0.21%) |
Feb 07, 2019 | 19.88 | 19.88 | 19.23 | 19.34 | 40,080 | -0.20(-1.00%) |
Feb 06, 2019 | 19.58 | 19.61 | 19.51 | 19.54 | 8,426 | -0.04(-0.20%) |
Feb 05, 2019 | 19.45 | 19.60 | 19.45 | 19.58 | 41,859 | +0.14(+0.74%) |
Feb 04, 2019 | 19.28 | 19.48 | 19.28 | 19.43 | 17,921 | +0.10(+0.53%) |
Feb 01, 2019 | 19.45 | 19.45 | 19.21 | 19.33 | 4,200 | -0.12(-0.62%) |
Jan 31, 2019 | 19.39 | 19.45 | 19.22 | 19.45 | 43,811 | +0.22(+1.17%) |
Jan 30, 2019 | 18.93 | 19.31 | 18.93 | 19.23 | 22,125 | +0.21(+1.10%) |
Jan 29, 2019 | 18.91 | 19.16 | 18.91 | 19.02 | 23,129 | -0.01(-0.06%) |
Jan 28, 2019 | 18.93 | 19.09 | 18.92 | 19.03 | 22,532 | -0.02(-0.12%) |
Jan 25, 2019 | 18.93 | 19.05 | 18.90 | 19.05 | 18,500 | +0.16(+0.85%) |
Jan 24, 2019 | 19.08 | 19.09 | 18.83 | 18.89 | 141,966 | -0.03(-0.16%) |
Jan 23, 2019 | 18.93 | 18.93 | 18.70 | 18.92 | 14,143 | +0.16(+0.84%) |
Jan 22, 2019 | 19.11 | 19.14 | 18.75 | 18.76 | 15,338 | -0.08(-0.43%) |
Jan 18, 2019 | 18.87 | 18.98 | 18.77 | 18.84 | 88,100 | +0.10(+0.55%) |
Jan 17, 2019 | 18.50 | 18.90 | 18.50 | 18.74 | 8,546 | +0.13(+0.70%) |
Jan 16, 2019 | 18.43 | 18.76 | 18.43 | 18.61 | 9,673 | -0.04(-0.20%) |
Jan 15, 2019 | 18.48 | 18.70 | 18.47 | 18.65 | 12,285 | +0.15(+0.80%) |
Jan 14, 2019 | 18.54 | 18.66 | 18.50 | 18.50 | 19,267 | -0.12(-0.64%) |
Jan 11, 2019 | 18.53 | 18.70 | 18.53 | 18.62 | 59,700 | -0.42(-2.18%) |
Jan 10, 2019 | 18.86 | 19.13 | 18.86 | 19.04 | 28,862 | +0.10(+0.50%) |
Jan 09, 2019 | 18.93 | 19.00 | 18.91 | 18.94 | 7,907 | -0.03(-0.13%) |
Jan 08, 2019 | 18.87 | 19.01 | 18.87 | 18.97 | 6,447 | +0.12(+0.61%) |
Jan 07, 2019 | 18.27 | 18.91 | 18.27 | 18.85 | 26,100 | +0.45(+2.45%) |
Jan 04, 2019 | 18.17 | 18.43 | 18.17 | 18.40 | 18,900 | +0.42(+2.31%) |
Jan 03, 2019 | 17.99 | 18.15 | 17.98 | 17.98 | 22,928 | -0.01(-0.03%) |