Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.69 | 22.89 | 22.54 | 22.86 | 321,900 | +0.19(+0.84%) |
Mar 28, 2019 | 22.34 | 22.68 | 22.17 | 22.67 | 200,336 | +0.34(+1.52%) |
Mar 27, 2019 | 21.89 | 22.36 | 21.78 | 22.33 | 304,788 | +0.41(+1.87%) |
Mar 26, 2019 | 21.99 | 22.12 | 21.80 | 21.92 | 303,669 | +0.04(+0.18%) |
Mar 25, 2019 | 21.84 | 22.23 | 21.64 | 21.88 | 151,821 | +0.05(+0.23%) |
Mar 22, 2019 | 22.24 | 22.32 | 21.75 | 21.83 | 197,600 | -0.48(-2.15%) |
Mar 21, 2019 | 22.05 | 22.57 | 22.01 | 22.31 | 149,928 | +0.17(+0.77%) |
Mar 20, 2019 | 22.10 | 22.46 | 21.98 | 22.14 | 129,333 | +0.00(+0.00%) |
Mar 19, 2019 | 22.06 | 22.17 | 22.01 | 22.14 | 96,676 | +0.23(+1.05%) |
Mar 18, 2019 | 21.75 | 22.07 | 21.56 | 21.91 | 323,714 | +0.16(+0.74%) |
Mar 15, 2019 | 21.69 | 22.12 | 21.39 | 21.75 | 554,300 | +0.06(+0.28%) |
Mar 14, 2019 | 21.63 | 21.81 | 21.43 | 21.69 | 142,573 | +0.03(+0.14%) |
Mar 13, 2019 | 21.79 | 21.90 | 21.63 | 21.66 | 79,568 | -0.04(-0.18%) |
Mar 12, 2019 | 21.64 | 21.97 | 21.44 | 21.70 | 122,722 | +0.13(+0.60%) |
Mar 11, 2019 | 21.71 | 21.72 | 21.32 | 21.57 | 129,337 | -0.01(-0.05%) |
Mar 08, 2019 | 21.62 | 21.82 | 21.38 | 21.58 | 209,400 | -0.04(-0.19%) |
Mar 07, 2019 | 21.29 | 21.70 | 21.07 | 21.62 | 141,476 | +0.40(+1.89%) |
Mar 06, 2019 | 21.69 | 21.69 | 21.16 | 21.22 | 208,833 | -0.37(-1.71%) |
Mar 05, 2019 | 21.86 | 22.05 | 21.51 | 21.59 | 263,305 | -0.28(-1.28%) |
Mar 04, 2019 | 22.50 | 22.50 | 21.70 | 21.87 | 283,616 | -0.65(-2.89%) |
Mar 01, 2019 | 22.50 | 22.66 | 22.30 | 22.52 | 115,700 | +0.11(+0.49%) |
Feb 28, 2019 | 22.31 | 22.43 | 22.18 | 22.41 | 100,812 | +0.09(+0.40%) |
Feb 27, 2019 | 22.22 | 22.41 | 22.09 | 22.32 | 95,224 | +0.06(+0.27%) |
Feb 26, 2019 | 22.92 | 22.92 | 22.23 | 22.26 | 114,594 | -0.65(-2.84%) |
Feb 25, 2019 | 23.06 | 23.21 | 22.82 | 22.91 | 148,866 | -0.09(-0.39%) |
Feb 22, 2019 | 22.58 | 23.02 | 22.40 | 23.00 | 228,100 | +0.57(+2.54%) |
Feb 21, 2019 | 23.40 | 23.59 | 22.24 | 22.43 | 169,089 | -1.01(-4.31%) |
Feb 20, 2019 | 23.30 | 23.92 | 23.23 | 23.44 | 232,863 | +0.13(+0.56%) |
Feb 19, 2019 | 23.38 | 23.73 | 22.99 | 23.31 | 190,714 | -0.15(-0.64%) |
Feb 15, 2019 | 23.26 | 23.57 | 23.07 | 23.46 | 112,600 | +0.31(+1.34%) |
Feb 14, 2019 | 22.97 | 23.36 | 22.75 | 23.15 | 190,794 | +0.10(+0.43%) |
Feb 13, 2019 | 22.89 | 23.11 | 22.70 | 23.05 | 127,487 | +0.15(+0.66%) |
Feb 12, 2019 | 22.76 | 22.92 | 22.42 | 22.90 | 119,521 | +0.26(+1.15%) |
Feb 11, 2019 | 22.57 | 22.67 | 22.30 | 22.64 | 98,477 | +0.15(+0.67%) |
Feb 08, 2019 | 22.25 | 22.52 | 22.11 | 22.49 | 156,600 | +0.24(+1.08%) |
Feb 07, 2019 | 21.70 | 22.28 | 21.57 | 22.25 | 206,710 | +0.42(+1.92%) |
Feb 06, 2019 | 21.62 | 21.90 | 21.62 | 21.83 | 98,585 | +0.21(+0.97%) |
Feb 05, 2019 | 21.45 | 21.67 | 21.32 | 21.62 | 103,559 | +0.22(+1.03%) |
Feb 04, 2019 | 21.12 | 21.41 | 20.99 | 21.40 | 118,016 | +0.29(+1.37%) |
Feb 01, 2019 | 21.10 | 21.43 | 20.78 | 21.11 | 118,600 | +0.01(+0.05%) |
Jan 31, 2019 | 20.72 | 21.14 | 20.72 | 21.10 | 108,956 | +0.29(+1.39%) |
Jan 30, 2019 | 20.70 | 20.84 | 20.48 | 20.81 | 106,362 | +0.12(+0.58%) |
Jan 29, 2019 | 20.90 | 21.06 | 20.60 | 20.69 | 117,013 | -0.22(-1.05%) |
Jan 28, 2019 | 21.13 | 21.33 | 20.87 | 20.91 | 83,679 | -0.37(-1.74%) |
Jan 25, 2019 | 21.09 | 21.33 | 20.94 | 21.28 | 132,000 | +0.29(+1.38%) |
Jan 24, 2019 | 20.85 | 21.13 | 20.67 | 20.99 | 94,564 | +0.15(+0.72%) |
Jan 23, 2019 | 21.01 | 21.05 | 20.78 | 20.84 | 104,272 | -0.10(-0.48%) |
Jan 22, 2019 | 20.69 | 21.09 | 20.65 | 20.94 | 137,504 | +0.06(+0.29%) |
Jan 18, 2019 | 21.02 | 21.24 | 20.79 | 20.88 | 166,500 | -0.08(-0.38%) |
Jan 17, 2019 | 20.76 | 21.01 | 20.75 | 20.96 | 166,370 | +0.17(+0.82%) |
Jan 16, 2019 | 20.31 | 20.84 | 20.09 | 20.79 | 226,850 | +0.49(+2.41%) |
Jan 15, 2019 | 20.36 | 20.68 | 20.24 | 20.30 | 264,723 | +0.03(+0.15%) |
Jan 14, 2019 | 20.62 | 20.70 | 20.22 | 20.27 | 239,645 | -0.48(-2.31%) |
Jan 11, 2019 | 20.67 | 21.09 | 20.52 | 20.75 | 189,700 | -0.06(-0.29%) |
Jan 10, 2019 | 20.62 | 20.88 | 20.36 | 20.81 | 149,015 | +0.08(+0.39%) |
Jan 09, 2019 | 21.08 | 21.28 | 20.60 | 20.73 | 202,372 | -0.29(-1.38%) |
Jan 08, 2019 | 20.86 | 21.07 | 20.39 | 21.02 | 218,744 | +0.28(+1.35%) |
Jan 07, 2019 | 21.65 | 21.65 | 20.62 | 20.74 | 344,550 | -0.78(-3.62%) |
Jan 04, 2019 | 20.63 | 21.77 | 19.95 | 21.52 | 560,800 | +2.09(+10.76%) |
Jan 03, 2019 | 19.77 | 19.77 | 18.78 | 19.43 | 294,543 | -0.37(-1.87%) |