Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.34 | 20.34 | 20.21 | 20.24 | 6,670 | +0.15(+0.77%) |
Mar 28, 2019 | 19.87 | 20.14 | 19.87 | 20.09 | 6,055 | +0.16(+0.82%) |
Mar 27, 2019 | 20.17 | 20.19 | 19.83 | 19.93 | 6,308 | -0.20(-0.99%) |
Mar 26, 2019 | 20.34 | 20.34 | 20.11 | 20.13 | 2,037 | +0.13(+0.64%) |
Mar 25, 2019 | 20.11 | 20.11 | 19.86 | 20.00 | 7,218 | -0.01(-0.06%) |
Mar 22, 2019 | 20.37 | 20.37 | 20.01 | 20.01 | 18,753 | -0.35(-1.70%) |
Mar 21, 2019 | 20.30 | 20.41 | 20.30 | 20.36 | 7,585 | +0.05(+0.24%) |
Mar 20, 2019 | 20.44 | 20.44 | 20.13 | 20.31 | 3,819 | +0.01(+0.03%) |
Mar 19, 2019 | 20.67 | 20.67 | 20.30 | 20.30 | 13,420 | -0.11(-0.54%) |
Mar 18, 2019 | 20.40 | 20.42 | 20.30 | 20.41 | 7,598 | +0.21(+1.06%) |
Mar 15, 2019 | 20.18 | 20.30 | 20.18 | 20.20 | 4,153 | +0.06(+0.32%) |
Mar 14, 2019 | 20.23 | 20.23 | 20.07 | 20.13 | 1,511 | +0.02(+0.12%) |
Mar 13, 2019 | 20.05 | 20.17 | 20.05 | 20.11 | 3,947 | +0.08(+0.40%) |
Mar 12, 2019 | 20.00 | 20.18 | 20.00 | 20.03 | 4,709 | -0.05(-0.24%) |
Mar 11, 2019 | 19.90 | 20.09 | 19.90 | 20.08 | 3,345 | +0.41(+2.09%) |
Mar 08, 2019 | 19.74 | 19.74 | 19.62 | 19.67 | 2,013 | -0.09(-0.47%) |
Mar 07, 2019 | 19.75 | 19.82 | 19.69 | 19.76 | 3,047 | -0.12(-0.60%) |
Mar 06, 2019 | 20.10 | 20.10 | 19.85 | 19.88 | 5,604 | -0.19(-0.95%) |
Mar 05, 2019 | 20.05 | 20.07 | 19.99 | 20.07 | 3,681 | +0.12(+0.60%) |
Mar 04, 2019 | 20.19 | 20.19 | 19.82 | 19.95 | 9,559 | -0.10(-0.52%) |
Mar 01, 2019 | 19.94 | 20.10 | 19.94 | 20.05 | 13,089 | +0.13(+0.64%) |
Feb 28, 2019 | 19.80 | 19.98 | 19.80 | 19.93 | 2,815 | +0.05(+0.25%) |
Feb 27, 2019 | 20.06 | 20.06 | 19.80 | 19.88 | 19,572 | +0.00(+0.00%) |
Feb 26, 2019 | 20.01 | 20.01 | 19.86 | 19.88 | 4,088 | -0.04(-0.21%) |
Feb 25, 2019 | 20.12 | 20.12 | 19.91 | 19.92 | 6,165 | -0.02(-0.08%) |
Feb 22, 2019 | 19.82 | 19.93 | 19.82 | 19.93 | 5,412 | +0.11(+0.56%) |
Feb 21, 2019 | 19.84 | 19.86 | 19.81 | 19.82 | 1,424 | +0.00(+0.00%) |
Feb 20, 2019 | 19.69 | 19.86 | 19.69 | 19.82 | 6,099 | +0.25(+1.30%) |
Feb 19, 2019 | 19.44 | 19.59 | 19.44 | 19.57 | 2,677 | +0.06(+0.33%) |
Feb 15, 2019 | 19.64 | 19.64 | 19.50 | 19.51 | 14,977 | +0.14(+0.73%) |
Feb 14, 2019 | 19.27 | 19.41 | 19.27 | 19.37 | 5,097 | -0.03(-0.17%) |
Feb 13, 2019 | 19.23 | 19.41 | 19.23 | 19.40 | 4,094 | +0.16(+0.85%) |
Feb 12, 2019 | 19.02 | 19.24 | 19.02 | 19.24 | 5,885 | +0.40(+2.11%) |
Feb 11, 2019 | 18.98 | 18.98 | 18.81 | 18.84 | 5,570 | +0.01(+0.04%) |
Feb 08, 2019 | 18.66 | 18.83 | 18.66 | 18.83 | 4,405 | +0.16(+0.85%) |
Feb 07, 2019 | 18.73 | 18.77 | 18.58 | 18.67 | 6,486 | -0.11(-0.59%) |
Feb 06, 2019 | 18.82 | 18.82 | 18.73 | 18.78 | 4,716 | -0.06(-0.31%) |
Feb 05, 2019 | 19.16 | 19.16 | 18.82 | 18.84 | 14,291 | +0.09(+0.48%) |
Feb 04, 2019 | 18.66 | 18.77 | 18.66 | 18.75 | 13,683 | +0.09(+0.47%) |
Feb 01, 2019 | 18.69 | 18.71 | 18.66 | 18.66 | 6,418 | +0.06(+0.33%) |
Jan 31, 2019 | 18.35 | 18.67 | 18.35 | 18.60 | 14,662 | +0.30(+1.66%) |
Jan 30, 2019 | 17.98 | 18.40 | 17.98 | 18.30 | 8,426 | +0.35(+1.95%) |
Jan 29, 2019 | 17.79 | 17.97 | 17.79 | 17.95 | 5,003 | +0.05(+0.30%) |
Jan 28, 2019 | 17.65 | 17.93 | 17.65 | 17.89 | 6,382 | +0.07(+0.39%) |
Jan 25, 2019 | 17.75 | 17.89 | 17.75 | 17.82 | 4,153 | +0.05(+0.29%) |
Jan 24, 2019 | 17.89 | 17.89 | 17.77 | 17.77 | 4,875 | -0.21(-1.17%) |
Jan 23, 2019 | 17.81 | 17.98 | 17.81 | 17.98 | 4,020 | +0.12(+0.67%) |
Jan 22, 2019 | 18.18 | 18.18 | 17.86 | 17.86 | 3,753 | -0.24(-1.34%) |
Jan 18, 2019 | 18.08 | 18.12 | 18.04 | 18.11 | 5,034 | +0.19(+1.07%) |
Jan 17, 2019 | 17.65 | 17.94 | 17.65 | 17.92 | 5,521 | +0.16(+0.88%) |
Jan 16, 2019 | 17.65 | 17.81 | 17.65 | 17.76 | 5,307 | +0.02(+0.12%) |
Jan 15, 2019 | 17.74 | 17.74 | 17.66 | 17.74 | 2,660 | +0.05(+0.26%) |
Jan 14, 2019 | 17.92 | 17.92 | 17.66 | 17.69 | 4,003 | -0.19(-1.07%) |
Jan 11, 2019 | 17.77 | 17.90 | 17.77 | 17.88 | 3,398 | +0.14(+0.76%) |
Jan 10, 2019 | 17.74 | 17.75 | 17.62 | 17.75 | 4,509 | +0.17(+0.97%) |
Jan 09, 2019 | 17.53 | 17.71 | 17.53 | 17.58 | 1,444 | -0.00(-0.01%) |
Jan 08, 2019 | 17.54 | 17.60 | 17.52 | 17.58 | 2,154 | +0.10(+0.58%) |
Jan 07, 2019 | 17.42 | 17.55 | 17.28 | 17.48 | 14,978 | +0.20(+1.15%) |
Jan 04, 2019 | 17.08 | 17.28 | 17.03 | 17.28 | 3,272 | +0.45(+2.66%) |
Jan 03, 2019 | 16.85 | 16.90 | 16.73 | 16.83 | 2,673 | -0.11(-0.64%) |