Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.03 | 23.06 | 22.92 | 22.99 | 10,422 | -0.03(-0.12%) |
Mar 28, 2019 | 22.96 | 23.08 | 22.91 | 23.02 | 10,440 | +0.02(+0.09%) |
Mar 27, 2019 | 23.00 | 23.01 | 22.92 | 23.00 | 15,849 | -0.04(-0.15%) |
Mar 26, 2019 | 23.06 | 23.06 | 23.03 | 23.04 | 1,605 | +0.17(+0.73%) |
Mar 25, 2019 | 22.83 | 22.89 | 22.80 | 22.87 | 2,864 | +0.00(+0.01%) |
Mar 22, 2019 | 22.92 | 22.94 | 22.87 | 22.87 | 4,073 | -0.30(-1.30%) |
Mar 21, 2019 | 23.03 | 23.18 | 23.03 | 23.17 | 4,710 | -0.00(-0.02%) |
Mar 20, 2019 | 23.09 | 23.30 | 23.08 | 23.17 | 4,959 | +0.03(+0.14%) |
Mar 19, 2019 | 23.23 | 23.23 | 23.10 | 23.14 | 7,062 | -0.03(-0.14%) |
Mar 18, 2019 | 23.09 | 23.17 | 23.06 | 23.17 | 6,656 | +0.15(+0.64%) |
Mar 15, 2019 | 22.95 | 23.03 | 22.95 | 23.02 | 1,557 | +0.17(+0.73%) |
Mar 14, 2019 | 22.83 | 22.87 | 22.81 | 22.86 | 4,866 | -0.05(-0.22%) |
Mar 13, 2019 | 22.86 | 22.91 | 22.81 | 22.91 | 186,946 | +0.14(+0.63%) |
Mar 12, 2019 | 22.80 | 22.80 | 22.71 | 22.77 | 9,022 | +0.00(+0.01%) |
Mar 11, 2019 | 22.67 | 22.76 | 22.60 | 22.76 | 9,088 | +0.21(+0.92%) |
Mar 08, 2019 | 22.47 | 22.57 | 22.47 | 22.56 | 4,205 | -0.02(-0.09%) |
Mar 07, 2019 | 22.71 | 22.71 | 22.55 | 22.57 | 8,485 | -0.27(-1.18%) |
Mar 06, 2019 | 22.92 | 22.92 | 22.82 | 22.84 | 3,437 | -0.04(-0.18%) |
Mar 05, 2019 | 22.85 | 22.92 | 22.85 | 22.89 | 4,349 | +0.02(+0.07%) |
Mar 04, 2019 | 22.99 | 22.99 | 22.81 | 22.87 | 6,262 | -0.07(-0.32%) |
Mar 01, 2019 | 22.89 | 22.94 | 22.89 | 22.94 | 2,523 | +0.09(+0.41%) |
Feb 28, 2019 | 22.84 | 22.88 | 22.84 | 22.85 | 6,130 | -0.10(-0.42%) |
Feb 27, 2019 | 23.00 | 23.00 | 22.89 | 22.95 | 42,972 | -0.13(-0.55%) |
Feb 26, 2019 | 22.98 | 23.10 | 22.98 | 23.08 | 5,044 | +0.13(+0.58%) |
Feb 25, 2019 | 22.97 | 22.97 | 22.93 | 22.94 | 2,201 | +0.04(+0.17%) |
Feb 22, 2019 | 22.92 | 22.95 | 22.86 | 22.90 | 10,573 | +0.14(+0.60%) |
Feb 21, 2019 | 22.77 | 22.79 | 22.77 | 22.77 | 1,987 | -0.09(-0.41%) |
Feb 20, 2019 | 22.95 | 22.95 | 22.86 | 22.86 | 3,547 | +0.00(+0.01%) |
Feb 19, 2019 | 22.72 | 22.88 | 22.72 | 22.86 | 4,745 | +0.16(+0.69%) |
Feb 15, 2019 | 22.71 | 22.72 | 22.61 | 22.70 | 13,698 | +0.20(+0.90%) |
Feb 14, 2019 | 22.49 | 22.56 | 22.41 | 22.50 | 9,452 | +0.06(+0.28%) |
Feb 13, 2019 | 22.55 | 22.55 | 22.41 | 22.44 | 4,483 | +0.01(+0.05%) |
Feb 12, 2019 | 22.42 | 22.46 | 22.40 | 22.43 | 22,486 | +0.21(+0.97%) |
Feb 11, 2019 | 22.23 | 22.24 | 22.20 | 22.21 | 5,276 | -0.03(-0.13%) |
Feb 08, 2019 | 22.20 | 22.26 | 22.14 | 22.24 | 35,927 | -0.08(-0.37%) |
Feb 07, 2019 | 22.40 | 22.40 | 22.27 | 22.32 | 362,315 | -0.32(-1.43%) |
Feb 06, 2019 | 22.74 | 22.74 | 22.61 | 22.65 | 28,116 | -0.18(-0.80%) |
Feb 05, 2019 | 22.70 | 22.84 | 22.64 | 22.83 | 556,760 | +0.33(+1.48%) |
Feb 04, 2019 | 22.44 | 22.50 | 22.44 | 22.50 | 3,715 | +0.08(+0.35%) |
Feb 01, 2019 | 22.45 | 22.45 | 22.39 | 22.42 | 5,887 | -0.04(-0.18%) |
Jan 31, 2019 | 22.43 | 22.49 | 22.40 | 22.46 | 10,972 | -0.07(-0.30%) |
Jan 30, 2019 | 22.36 | 22.53 | 22.34 | 22.53 | 2,555 | +0.20(+0.88%) |
Jan 29, 2019 | 22.37 | 22.38 | 22.33 | 22.33 | 6,484 | +0.13(+0.60%) |
Jan 28, 2019 | 22.18 | 22.23 | 22.18 | 22.20 | 6,444 | -0.12(-0.54%) |
Jan 25, 2019 | 22.30 | 22.33 | 22.26 | 22.32 | 5,527 | +0.27(+1.23%) |
Jan 24, 2019 | 22.11 | 22.11 | 22.04 | 22.05 | 10,015 | +0.02(+0.11%) |
Jan 23, 2019 | 22.07 | 22.07 | 21.95 | 22.02 | 8,153 | +0.09(+0.40%) |
Jan 22, 2019 | 21.98 | 22.02 | 21.90 | 21.93 | 4,825 | -0.27(-1.23%) |
Jan 18, 2019 | 22.14 | 22.22 | 22.14 | 22.21 | 4,085 | +0.20(+0.91%) |
Jan 17, 2019 | 21.83 | 22.01 | 21.83 | 22.01 | 6,444 | +0.08(+0.38%) |
Jan 16, 2019 | 21.82 | 21.96 | 21.82 | 21.92 | 6,338 | +0.10(+0.48%) |
Jan 15, 2019 | 21.80 | 21.85 | 21.76 | 21.82 | 3,794 | +0.08(+0.35%) |
Jan 14, 2019 | 21.70 | 21.80 | 21.70 | 21.74 | 10,843 | -0.10(-0.45%) |
Jan 11, 2019 | 21.83 | 21.84 | 21.77 | 21.84 | 29,558 | -0.08(-0.37%) |
Jan 10, 2019 | 21.79 | 21.92 | 21.79 | 21.92 | 6,095 | +0.10(+0.45%) |
Jan 09, 2019 | 21.83 | 21.83 | 21.72 | 21.82 | 8,432 | +0.29(+1.36%) |
Jan 08, 2019 | 21.46 | 21.60 | 21.45 | 21.53 | 16,568 | +0.09(+0.43%) |
Jan 07, 2019 | 21.31 | 21.45 | 21.31 | 21.44 | 2,085 | +0.10(+0.47%) |
Jan 04, 2019 | 21.10 | 21.38 | 21.10 | 21.34 | 5,286 | +0.67(+3.25%) |
Jan 03, 2019 | 20.70 | 20.76 | 20.64 | 20.67 | 7,256 | -0.13(-0.61%) |