Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.43 | 20.58 | 20.23 | 20.58 | 53,285 | +0.32(+1.59%) |
Mar 28, 2019 | 20.21 | 20.42 | 20.21 | 20.26 | 20,505 | -0.02(-0.11%) |
Mar 27, 2019 | 20.61 | 20.61 | 20.16 | 20.28 | 39,004 | -0.24(-1.18%) |
Mar 26, 2019 | 20.69 | 20.72 | 20.46 | 20.52 | 11,760 | -0.18(-0.86%) |
Mar 25, 2019 | 20.69 | 20.86 | 20.56 | 20.70 | 15,243 | +0.07(+0.35%) |
Mar 22, 2019 | 20.60 | 20.73 | 20.59 | 20.63 | 8,811 | -0.12(-0.59%) |
Mar 21, 2019 | 20.60 | 21.01 | 20.60 | 20.75 | 13,651 | +0.06(+0.31%) |
Mar 20, 2019 | 20.70 | 20.88 | 20.64 | 20.69 | 3,324 | -0.04(-0.17%) |
Mar 19, 2019 | 20.94 | 20.94 | 20.61 | 20.72 | 37,473 | -0.11(-0.55%) |
Mar 18, 2019 | 20.85 | 21.08 | 20.81 | 20.84 | 9,346 | -0.03(-0.14%) |
Mar 15, 2019 | 20.79 | 20.86 | 20.79 | 20.86 | 4,895 | +0.01(+0.07%) |
Mar 14, 2019 | 20.97 | 20.97 | 20.78 | 20.85 | 21,357 | +0.05(+0.24%) |
Mar 13, 2019 | 20.81 | 20.81 | 20.60 | 20.80 | 17,476 | +0.13(+0.65%) |
Mar 12, 2019 | 20.79 | 20.87 | 20.63 | 20.67 | 22,336 | -0.08(-0.41%) |
Mar 11, 2019 | 20.75 | 20.87 | 20.54 | 20.75 | 30,216 | +0.00(+0.00%) |
Mar 08, 2019 | 20.43 | 20.75 | 20.43 | 20.75 | 18,351 | +0.19(+0.92%) |
Mar 07, 2019 | 20.74 | 20.77 | 20.56 | 20.56 | 25,030 | -0.21(-1.02%) |
Mar 06, 2019 | 20.61 | 20.77 | 20.50 | 20.77 | 18,548 | +0.03(+0.14%) |
Mar 05, 2019 | 20.75 | 20.75 | 20.42 | 20.74 | 19,092 | -0.04(-0.17%) |
Mar 04, 2019 | 20.67 | 20.84 | 20.49 | 20.78 | 11,548 | +0.04(+0.20%) |
Mar 01, 2019 | 20.80 | 20.88 | 20.51 | 20.74 | 62,737 | +0.06(+0.27%) |
Feb 28, 2019 | 20.13 | 20.92 | 20.10 | 20.68 | 203,266 | +0.44(+2.19%) |
Feb 27, 2019 | 19.96 | 20.31 | 19.90 | 20.24 | 83,600 | +0.27(+1.37%) |
Feb 26, 2019 | 19.96 | 20.07 | 19.89 | 19.96 | 21,709 | +0.01(+0.07%) |
Feb 25, 2019 | 19.86 | 19.96 | 19.82 | 19.95 | 27,049 | +0.08(+0.39%) |
Feb 22, 2019 | 19.75 | 19.87 | 19.69 | 19.87 | 17,782 | +0.19(+0.96%) |
Feb 21, 2019 | 19.74 | 19.75 | 19.63 | 19.68 | 22,401 | -0.12(-0.60%) |
Feb 20, 2019 | 19.72 | 19.83 | 19.72 | 19.80 | 9,114 | +0.04(+0.20%) |
Feb 19, 2019 | 19.76 | 19.81 | 19.72 | 19.76 | 5,989 | +0.05(+0.23%) |
Feb 15, 2019 | 19.79 | 19.79 | 19.68 | 19.72 | 15,364 | +0.06(+0.28%) |
Feb 14, 2019 | 19.67 | 19.75 | 19.61 | 19.66 | 12,218 | -0.02(-0.09%) |
Feb 13, 2019 | 19.79 | 19.79 | 19.53 | 19.68 | 7,841 | +0.02(+0.13%) |
Feb 12, 2019 | 19.57 | 19.82 | 19.51 | 19.65 | 27,523 | +0.12(+0.59%) |
Feb 11, 2019 | 19.45 | 19.58 | 19.45 | 19.54 | 22,372 | -0.02(-0.09%) |
Feb 08, 2019 | 19.54 | 19.56 | 19.45 | 19.56 | 4,267 | -0.02(-0.13%) |
Feb 07, 2019 | 19.53 | 19.58 | 19.43 | 19.58 | 33,216 | -0.08(-0.41%) |
Feb 06, 2019 | 19.58 | 19.72 | 19.50 | 19.66 | 21,339 | +0.02(+0.11%) |
Feb 05, 2019 | 19.74 | 19.85 | 19.57 | 19.64 | 20,118 | -0.03(-0.14%) |
Feb 04, 2019 | 19.66 | 19.92 | 19.53 | 19.67 | 110,669 | -0.18(-0.89%) |
Feb 01, 2019 | 19.99 | 20.20 | 19.66 | 19.84 | 29,163 | +0.01(+0.04%) |
Jan 31, 2019 | 20.25 | 20.50 | 19.77 | 19.84 | 130,077 | -0.51(-2.52%) |
Jan 30, 2019 | 20.27 | 20.48 | 20.27 | 20.35 | 34,107 | +0.08(+0.38%) |
Jan 29, 2019 | 20.31 | 20.37 | 20.15 | 20.27 | 11,836 | +0.10(+0.49%) |
Jan 28, 2019 | 20.32 | 20.32 | 19.94 | 20.17 | 17,959 | -0.11(-0.52%) |
Jan 25, 2019 | 20.31 | 20.58 | 20.28 | 20.28 | 53,917 | +0.01(+0.03%) |
Jan 24, 2019 | 20.31 | 20.31 | 20.03 | 20.27 | 40,423 | -0.07(-0.35%) |
Jan 23, 2019 | 20.31 | 20.36 | 19.93 | 20.34 | 34,000 | -0.06(-0.31%) |
Jan 22, 2019 | 19.86 | 20.49 | 19.65 | 20.41 | 62,228 | +0.30(+1.50%) |
Jan 18, 2019 | 19.61 | 20.10 | 19.40 | 20.10 | 48,226 | +0.55(+2.80%) |
Jan 17, 2019 | 19.59 | 19.68 | 19.39 | 19.56 | 13,749 | -0.04(-0.18%) |
Jan 16, 2019 | 19.46 | 19.61 | 19.33 | 19.59 | 20,515 | +0.13(+0.67%) |
Jan 15, 2019 | 19.14 | 19.47 | 19.08 | 19.46 | 45,617 | +0.26(+1.34%) |
Jan 14, 2019 | 18.94 | 19.20 | 18.94 | 19.20 | 32,990 | +0.26(+1.37%) |
Jan 11, 2019 | 18.75 | 18.98 | 18.72 | 18.94 | 35,565 | +0.18(+0.94%) |
Jan 10, 2019 | 18.56 | 18.91 | 18.52 | 18.77 | 31,663 | +0.18(+0.98%) |
Jan 09, 2019 | 18.77 | 18.93 | 18.54 | 18.59 | 75,654 | -0.18(-0.97%) |
Jan 08, 2019 | 18.96 | 19.15 | 18.73 | 18.77 | 41,516 | -0.20(-1.04%) |
Jan 07, 2019 | 18.92 | 19.18 | 18.85 | 18.96 | 62,630 | +0.11(+0.56%) |
Jan 04, 2019 | 18.87 | 19.22 | 18.62 | 18.86 | 54,201 | +0.05(+0.26%) |
Jan 03, 2019 | 19.11 | 19.11 | 18.80 | 18.81 | 21,233 | -0.18(-0.96%) |