Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.07 | 20.21 | 20.05 | 20.21 | 133,698 | +0.13(+0.66%) |
Mar 28, 2019 | 20.09 | 20.14 | 20.07 | 20.08 | 71,792 | -0.06(-0.30%) |
Mar 27, 2019 | 20.09 | 20.15 | 20.05 | 20.14 | 87,832 | -0.10(-0.48%) |
Mar 26, 2019 | 20.17 | 20.27 | 20.15 | 20.24 | 47,309 | +0.07(+0.35%) |
Mar 25, 2019 | 20.16 | 20.17 | 20.13 | 20.17 | 19,204 | +0.01(+0.04%) |
Mar 22, 2019 | 20.14 | 20.16 | 20.10 | 20.16 | 27,355 | +0.03(+0.13%) |
Mar 21, 2019 | 20.18 | 20.25 | 20.07 | 20.14 | 48,776 | -0.04(-0.22%) |
Mar 20, 2019 | 20.18 | 20.18 | 20.05 | 20.18 | 34,354 | +0.04(+0.22%) |
Mar 19, 2019 | 20.24 | 20.24 | 20.07 | 20.14 | 34,876 | -0.11(-0.52%) |
Mar 18, 2019 | 20.14 | 20.26 | 20.14 | 20.24 | 43,077 | +0.14(+0.70%) |
Mar 15, 2019 | 20.19 | 20.19 | 20.09 | 20.10 | 43,882 | -0.11(-0.56%) |
Mar 14, 2019 | 20.20 | 20.22 | 20.09 | 20.21 | 47,511 | +0.19(+0.96%) |
Mar 13, 2019 | 19.94 | 20.02 | 19.94 | 20.02 | 34,968 | +0.09(+0.43%) |
Mar 12, 2019 | 19.88 | 19.94 | 19.87 | 19.94 | 36,491 | +0.05(+0.26%) |
Mar 11, 2019 | 19.88 | 19.88 | 19.82 | 19.88 | 31,679 | +0.05(+0.26%) |
Mar 08, 2019 | 19.83 | 19.88 | 19.81 | 19.83 | 44,628 | -0.06(-0.30%) |
Mar 07, 2019 | 19.92 | 19.94 | 19.86 | 19.89 | 93,034 | -0.05(-0.26%) |
Mar 06, 2019 | 19.89 | 20.01 | 19.89 | 19.94 | 80,018 | +0.02(+0.09%) |
Mar 05, 2019 | 19.82 | 19.93 | 19.82 | 19.93 | 69,607 | +0.03(+0.17%) |
Mar 04, 2019 | 19.96 | 19.97 | 19.88 | 19.89 | 42,395 | +0.04(+0.22%) |
Mar 01, 2019 | 19.77 | 19.86 | 19.64 | 19.85 | 45,438 | +0.14(+0.70%) |
Feb 28, 2019 | 19.65 | 19.84 | 19.55 | 19.71 | 71,095 | -0.11(-0.57%) |
Feb 27, 2019 | 19.79 | 19.82 | 19.73 | 19.82 | 29,480 | +0.03(+0.17%) |
Feb 26, 2019 | 19.87 | 19.87 | 19.77 | 19.79 | 31,562 | -0.06(-0.30%) |
Feb 25, 2019 | 19.81 | 19.85 | 19.74 | 19.85 | 36,673 | +0.06(+0.31%) |
Feb 22, 2019 | 19.81 | 19.85 | 19.78 | 19.79 | 31,448 | +0.03(+0.13%) |
Feb 21, 2019 | 19.72 | 19.81 | 19.72 | 19.76 | 31,380 | +0.05(+0.26%) |
Feb 20, 2019 | 19.62 | 19.72 | 19.62 | 19.71 | 46,659 | +0.15(+0.75%) |
Feb 19, 2019 | 19.45 | 19.62 | 19.41 | 19.56 | 42,896 | +0.11(+0.58%) |
Feb 15, 2019 | 19.33 | 19.53 | 19.33 | 19.45 | 35,263 | +0.12(+0.63%) |
Feb 14, 2019 | 19.20 | 19.33 | 19.16 | 19.33 | 46,820 | +0.00(+0.00%) |
Feb 13, 2019 | 19.25 | 19.37 | 19.24 | 19.33 | 36,796 | +0.08(+0.40%) |
Feb 12, 2019 | 19.25 | 19.30 | 19.20 | 19.25 | 27,457 | +0.01(+0.04%) |
Feb 11, 2019 | 19.22 | 19.25 | 19.20 | 19.24 | 21,053 | +0.03(+0.14%) |
Feb 08, 2019 | 19.24 | 19.24 | 19.04 | 19.22 | 32,026 | +0.05(+0.27%) |
Feb 07, 2019 | 19.32 | 19.32 | 19.12 | 19.17 | 31,582 | -0.10(-0.54%) |
Feb 06, 2019 | 19.50 | 19.50 | 19.21 | 19.27 | 50,949 | -0.19(-0.98%) |
Feb 05, 2019 | 19.46 | 19.49 | 19.38 | 19.46 | 16,978 | +0.00(+0.00%) |
Feb 04, 2019 | 19.42 | 19.46 | 19.24 | 19.46 | 29,153 | +0.09(+0.45%) |
Feb 01, 2019 | 19.46 | 19.50 | 19.34 | 19.37 | 28,326 | -0.14(-0.71%) |
Jan 31, 2019 | 19.20 | 19.51 | 19.19 | 19.51 | 162,258 | +0.29(+1.53%) |
Jan 30, 2019 | 19.11 | 19.23 | 19.11 | 19.22 | 93,738 | +0.14(+0.72%) |
Jan 29, 2019 | 19.11 | 19.11 | 19.03 | 19.08 | 21,042 | +0.03(+0.18%) |
Jan 28, 2019 | 19.10 | 19.11 | 18.98 | 19.05 | 66,341 | +0.00(+0.00%) |
Jan 25, 2019 | 19.14 | 19.14 | 19.00 | 19.05 | 40,466 | +0.03(+0.14%) |
Jan 24, 2019 | 19.01 | 19.05 | 18.92 | 19.02 | 64,557 | +0.01(+0.05%) |
Jan 23, 2019 | 19.03 | 19.08 | 18.91 | 19.01 | 61,285 | -0.02(-0.09%) |
Jan 22, 2019 | 19.07 | 19.07 | 18.92 | 19.03 | 57,692 | -0.04(-0.23%) |
Jan 18, 2019 | 18.94 | 19.07 | 18.86 | 19.07 | 87,754 | +0.22(+1.15%) |
Jan 17, 2019 | 18.70 | 18.92 | 18.70 | 18.86 | 27,575 | +0.16(+0.83%) |
Jan 16, 2019 | 18.91 | 19.00 | 18.70 | 18.70 | 47,111 | -0.21(-1.10%) |
Jan 15, 2019 | 19.01 | 19.01 | 18.86 | 18.91 | 27,489 | -0.10(-0.55%) |
Jan 14, 2019 | 18.84 | 19.03 | 18.72 | 19.01 | 61,690 | +0.16(+0.87%) |
Jan 11, 2019 | 18.66 | 18.85 | 18.34 | 18.85 | 156,085 | +0.18(+0.97%) |
Jan 10, 2019 | 18.66 | 18.66 | 18.49 | 18.66 | 31,184 | -0.02(-0.09%) |
Jan 09, 2019 | 18.69 | 18.73 | 18.54 | 18.68 | 109,538 | -0.01(-0.05%) |
Jan 08, 2019 | 18.61 | 18.73 | 18.43 | 18.69 | 63,416 | +0.26(+1.41%) |
Jan 07, 2019 | 18.31 | 18.54 | 18.31 | 18.43 | 65,834 | +0.39(+2.16%) |
Jan 04, 2019 | 17.71 | 18.15 | 17.71 | 18.04 | 72,030 | +0.55(+3.17%) |
Jan 03, 2019 | 17.51 | 17.62 | 17.34 | 17.49 | 44,261 | +0.01(+0.05%) |