Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.34 | 20.47 | 20.08 | 20.25 | 278,900 | -0.01(-0.05%) |
Mar 28, 2019 | 20.31 | 20.43 | 20.16 | 20.26 | 152,567 | -0.09(-0.44%) |
Mar 27, 2019 | 20.65 | 20.87 | 20.31 | 20.35 | 91,946 | -0.39(-1.88%) |
Mar 26, 2019 | 20.72 | 20.98 | 20.65 | 20.74 | 80,671 | +0.04(+0.19%) |
Mar 25, 2019 | 20.86 | 20.97 | 20.52 | 20.70 | 67,685 | -0.20(-0.96%) |
Mar 22, 2019 | 21.52 | 21.52 | 20.82 | 20.90 | 120,400 | -0.66(-3.06%) |
Mar 21, 2019 | 21.72 | 21.89 | 21.51 | 21.56 | 99,903 | -0.33(-1.51%) |
Mar 20, 2019 | 21.82 | 22.18 | 21.48 | 21.89 | 96,893 | -0.02(-0.09%) |
Mar 19, 2019 | 21.89 | 22.14 | 21.58 | 21.91 | 107,920 | +0.02(+0.09%) |
Mar 18, 2019 | 22.14 | 22.23 | 21.76 | 21.89 | 143,553 | -0.43(-1.93%) |
Mar 15, 2019 | 22.35 | 22.87 | 22.12 | 22.32 | 424,000 | -0.10(-0.45%) |
Mar 14, 2019 | 22.52 | 22.53 | 22.22 | 22.42 | 113,941 | -0.10(-0.44%) |
Mar 13, 2019 | 22.53 | 22.80 | 22.11 | 22.52 | 208,985 | -0.28(-1.23%) |
Mar 12, 2019 | 22.85 | 23.26 | 22.55 | 22.80 | 170,491 | -0.06(-0.26%) |
Mar 11, 2019 | 22.60 | 23.00 | 22.55 | 22.86 | 160,902 | +0.17(+0.75%) |
Mar 08, 2019 | 22.82 | 22.95 | 22.44 | 22.69 | 158,000 | -0.46(-1.99%) |
Mar 07, 2019 | 23.08 | 23.33 | 22.85 | 23.15 | 164,378 | +0.06(+0.26%) |
Mar 06, 2019 | 23.11 | 23.45 | 22.56 | 23.09 | 124,559 | -0.12(-0.52%) |
Mar 05, 2019 | 23.10 | 23.52 | 23.10 | 23.21 | 382,325 | +0.12(+0.52%) |
Mar 04, 2019 | 22.50 | 23.60 | 22.50 | 23.09 | 243,065 | +0.02(+0.09%) |
Mar 01, 2019 | 23.81 | 23.89 | 22.69 | 23.07 | 394,200 | +1.26(+5.78%) |
Feb 28, 2019 | 22.73 | 22.73 | 21.67 | 21.81 | 310,195 | -0.58(-2.59%) |
Feb 27, 2019 | 22.72 | 23.09 | 22.36 | 22.39 | 154,983 | -0.38(-1.67%) |
Feb 26, 2019 | 23.33 | 23.33 | 22.77 | 22.77 | 77,512 | -0.45(-1.94%) |
Feb 25, 2019 | 22.94 | 23.82 | 22.86 | 23.22 | 187,495 | +0.38(+1.66%) |
Feb 22, 2019 | 22.33 | 22.94 | 22.33 | 22.84 | 226,200 | +0.50(+2.24%) |
Feb 21, 2019 | 22.48 | 22.48 | 22.03 | 22.34 | 143,938 | -0.15(-0.67%) |
Feb 20, 2019 | 22.37 | 22.53 | 21.91 | 22.49 | 115,493 | +0.12(+0.54%) |
Feb 19, 2019 | 22.73 | 23.10 | 22.29 | 22.37 | 93,715 | -0.39(-1.71%) |
Feb 15, 2019 | 22.54 | 22.90 | 22.11 | 22.76 | 131,700 | +0.21(+0.93%) |
Feb 14, 2019 | 22.13 | 22.64 | 21.90 | 22.55 | 165,638 | +0.42(+1.90%) |
Feb 13, 2019 | 22.12 | 22.28 | 21.55 | 22.13 | 99,226 | +0.13(+0.59%) |
Feb 12, 2019 | 21.83 | 22.40 | 21.83 | 22.00 | 122,970 | +0.33(+1.52%) |
Feb 11, 2019 | 21.39 | 21.83 | 21.03 | 21.67 | 105,925 | +0.37(+1.74%) |
Feb 08, 2019 | 20.92 | 21.47 | 20.92 | 21.30 | 82,800 | +0.37(+1.77%) |
Feb 07, 2019 | 20.92 | 21.24 | 20.76 | 20.93 | 71,745 | -0.09(-0.43%) |
Feb 06, 2019 | 20.93 | 21.17 | 20.89 | 21.02 | 129,523 | +0.08(+0.38%) |
Feb 05, 2019 | 20.27 | 21.41 | 20.27 | 20.94 | 155,976 | +0.63(+3.10%) |
Feb 04, 2019 | 20.05 | 20.34 | 19.96 | 20.31 | 150,763 | +0.26(+1.30%) |
Feb 01, 2019 | 19.69 | 20.25 | 19.69 | 20.05 | 175,300 | +0.36(+1.83%) |
Jan 31, 2019 | 19.37 | 20.14 | 19.37 | 19.69 | 89,905 | +0.33(+1.70%) |
Jan 30, 2019 | 19.37 | 19.54 | 18.91 | 19.36 | 116,061 | +0.03(+0.16%) |
Jan 29, 2019 | 19.51 | 19.53 | 19.04 | 19.33 | 93,516 | -0.10(-0.51%) |
Jan 28, 2019 | 19.08 | 19.55 | 18.80 | 19.43 | 98,193 | +0.21(+1.09%) |
Jan 25, 2019 | 18.53 | 19.42 | 18.53 | 19.22 | 147,800 | +0.70(+3.78%) |
Jan 24, 2019 | 17.96 | 18.59 | 17.93 | 18.52 | 108,034 | +0.54(+3.00%) |
Jan 23, 2019 | 17.80 | 18.09 | 17.26 | 17.98 | 91,272 | +0.18(+1.01%) |
Jan 22, 2019 | 17.58 | 17.94 | 17.14 | 17.80 | 114,201 | +0.10(+0.56%) |
Jan 18, 2019 | 17.13 | 17.70 | 16.91 | 17.70 | 96,600 | +0.70(+4.12%) |
Jan 17, 2019 | 17.34 | 17.74 | 16.90 | 17.00 | 88,380 | -0.38(-2.19%) |
Jan 16, 2019 | 17.15 | 17.83 | 17.15 | 17.38 | 106,278 | +0.25(+1.46%) |
Jan 15, 2019 | 16.78 | 17.25 | 16.65 | 17.13 | 108,689 | +0.36(+2.15%) |
Jan 14, 2019 | 16.68 | 17.05 | 16.59 | 16.77 | 120,670 | -0.01(-0.06%) |
Jan 11, 2019 | 16.54 | 16.83 | 16.50 | 16.78 | 86,500 | +0.18(+1.08%) |
Jan 10, 2019 | 16.22 | 16.60 | 15.94 | 16.60 | 120,027 | +0.63(+3.94%) |
Jan 09, 2019 | 16.06 | 16.13 | 15.81 | 15.97 | 73,859 | -0.03(-0.19%) |
Jan 08, 2019 | 15.82 | 16.20 | 15.65 | 16.00 | 142,077 | +0.34(+2.17%) |
Jan 07, 2019 | 15.28 | 15.74 | 15.28 | 15.66 | 213,175 | +0.45(+2.96%) |
Jan 04, 2019 | 14.77 | 15.28 | 14.62 | 15.21 | 126,900 | +0.56(+3.82%) |
Jan 03, 2019 | 14.80 | 14.97 | 14.45 | 14.65 | 94,399 | -0.21(-1.41%) |