Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.96 | 22.32 | 21.76 | 22.32 | 25,785 | +0.44(+2.02%) |
Mar 28, 2019 | 21.96 | 22.03 | 21.55 | 21.88 | 10,368 | -0.04(-0.16%) |
Mar 27, 2019 | 21.01 | 22.06 | 20.90 | 21.91 | 28,015 | +0.66(+3.12%) |
Mar 26, 2019 | 20.75 | 21.25 | 20.70 | 21.25 | 30,096 | +0.67(+3.24%) |
Mar 25, 2019 | 20.62 | 20.85 | 20.40 | 20.58 | 15,871 | +0.19(+0.93%) |
Mar 22, 2019 | 21.29 | 21.40 | 20.35 | 20.39 | 29,178 | -1.12(-5.20%) |
Mar 21, 2019 | 21.79 | 22.05 | 21.49 | 21.51 | 32,998 | -0.33(-1.50%) |
Mar 20, 2019 | 22.11 | 22.11 | 21.82 | 21.84 | 13,320 | -0.59(-2.62%) |
Mar 19, 2019 | 22.69 | 22.69 | 22.42 | 22.42 | 8,364 | -0.17(-0.76%) |
Mar 18, 2019 | 22.53 | 22.79 | 22.21 | 22.60 | 16,936 | -0.07(-0.29%) |
Mar 15, 2019 | 22.10 | 22.66 | 21.82 | 22.66 | 53,380 | +0.65(+2.97%) |
Mar 14, 2019 | 22.21 | 22.33 | 21.88 | 22.01 | 14,430 | -0.15(-0.68%) |
Mar 13, 2019 | 22.35 | 22.41 | 22.06 | 22.16 | 10,678 | -0.19(-0.83%) |
Mar 12, 2019 | 22.36 | 22.45 | 22.34 | 22.34 | 10,741 | +0.04(+0.18%) |
Mar 11, 2019 | 22.40 | 22.40 | 22.07 | 22.30 | 9,481 | -0.08(-0.38%) |
Mar 08, 2019 | 22.26 | 22.55 | 22.20 | 22.39 | 16,963 | -0.06(-0.28%) |
Mar 07, 2019 | 22.47 | 22.72 | 22.33 | 22.45 | 17,812 | +0.06(+0.26%) |
Mar 06, 2019 | 22.98 | 23.15 | 22.39 | 22.39 | 30,437 | -0.42(-1.86%) |
Mar 05, 2019 | 23.19 | 23.41 | 22.82 | 22.82 | 13,347 | -0.34(-1.45%) |
Mar 04, 2019 | 23.13 | 23.30 | 23.09 | 23.15 | 22,519 | -0.10(-0.44%) |
Mar 01, 2019 | 23.16 | 23.29 | 22.74 | 23.26 | 33,023 | +0.33(+1.45%) |
Feb 28, 2019 | 22.85 | 23.03 | 22.72 | 22.92 | 16,762 | +0.15(+0.66%) |
Feb 27, 2019 | 22.93 | 22.93 | 22.55 | 22.77 | 20,150 | -0.30(-1.28%) |
Feb 26, 2019 | 23.14 | 23.35 | 22.97 | 23.07 | 29,205 | -0.04(-0.17%) |
Feb 25, 2019 | 23.41 | 23.41 | 23.11 | 23.11 | 17,800 | -0.30(-1.27%) |
Feb 22, 2019 | 23.10 | 23.41 | 22.99 | 23.41 | 16,285 | +0.27(+1.15%) |
Feb 21, 2019 | 23.07 | 23.21 | 23.07 | 23.14 | 4,881 | +0.08(+0.36%) |
Feb 20, 2019 | 23.18 | 23.21 | 23.02 | 23.06 | 27,187 | -0.13(-0.55%) |
Feb 19, 2019 | 23.03 | 23.18 | 23.03 | 23.18 | 16,511 | +0.14(+0.59%) |
Feb 15, 2019 | 22.78 | 23.21 | 22.59 | 23.05 | 29,404 | +0.28(+1.22%) |
Feb 14, 2019 | 23.03 | 23.03 | 22.65 | 22.77 | 12,616 | -0.27(-1.19%) |
Feb 13, 2019 | 22.99 | 23.08 | 22.87 | 23.04 | 12,682 | +0.14(+0.60%) |
Feb 12, 2019 | 22.80 | 23.07 | 22.80 | 22.91 | 17,445 | -0.18(-0.77%) |
Feb 11, 2019 | 23.10 | 23.10 | 22.37 | 23.08 | 42,414 | +0.09(+0.40%) |
Feb 08, 2019 | 22.83 | 23.10 | 22.60 | 22.99 | 35,737 | +0.08(+0.33%) |
Feb 07, 2019 | 22.26 | 23.09 | 22.20 | 22.91 | 17,420 | +0.73(+3.31%) |
Feb 06, 2019 | 22.27 | 22.29 | 21.61 | 22.18 | 25,979 | -0.04(-0.16%) |
Feb 05, 2019 | 21.71 | 22.22 | 21.71 | 22.22 | 28,519 | +0.57(+2.63%) |
Feb 04, 2019 | 21.41 | 22.01 | 21.30 | 21.65 | 45,142 | +0.18(+0.82%) |
Feb 01, 2019 | 21.59 | 21.63 | 21.30 | 21.47 | 40,157 | +0.07(+0.33%) |
Jan 31, 2019 | 21.68 | 21.68 | 21.33 | 21.40 | 18,624 | -0.24(-1.10%) |
Jan 30, 2019 | 22.58 | 22.58 | 21.47 | 21.64 | 47,460 | -1.00(-4.44%) |
Jan 29, 2019 | 22.48 | 23.14 | 22.26 | 22.64 | 77,790 | +1.42(+6.69%) |
Jan 28, 2019 | 21.43 | 21.43 | 20.84 | 21.22 | 17,773 | -0.31(-1.45%) |
Jan 25, 2019 | 21.50 | 21.60 | 21.08 | 21.54 | 39,703 | -0.03(-0.14%) |
Jan 24, 2019 | 21.28 | 21.58 | 21.03 | 21.57 | 48,379 | +0.42(+2.00%) |
Jan 23, 2019 | 21.15 | 21.22 | 20.91 | 21.14 | 55,390 | +0.11(+0.52%) |
Jan 22, 2019 | 20.73 | 21.11 | 20.71 | 21.03 | 23,972 | +0.11(+0.53%) |
Jan 18, 2019 | 20.47 | 21.04 | 20.47 | 20.92 | 30,174 | +0.52(+2.57%) |
Jan 17, 2019 | 20.39 | 20.62 | 20.11 | 20.40 | 25,115 | +0.11(+0.56%) |
Jan 16, 2019 | 19.72 | 20.45 | 19.72 | 20.28 | 33,879 | +0.46(+2.31%) |
Jan 15, 2019 | 20.03 | 20.07 | 19.75 | 19.83 | 21,356 | -0.16(-0.79%) |
Jan 14, 2019 | 19.95 | 20.20 | 19.86 | 19.98 | 14,772 | -0.03(-0.13%) |
Jan 11, 2019 | 19.75 | 20.16 | 19.73 | 20.01 | 25,637 | +0.20(+1.00%) |
Jan 10, 2019 | 19.99 | 20.16 | 19.65 | 19.81 | 10,445 | -0.26(-1.30%) |
Jan 09, 2019 | 19.82 | 20.21 | 19.43 | 20.07 | 31,690 | +0.06(+0.31%) |
Jan 08, 2019 | 20.04 | 20.07 | 19.75 | 20.01 | 19,856 | +0.10(+0.51%) |
Jan 07, 2019 | 20.32 | 20.32 | 19.75 | 19.91 | 25,135 | -0.37(-1.80%) |
Jan 04, 2019 | 19.64 | 20.76 | 19.58 | 20.28 | 35,166 | +0.84(+4.31%) |
Jan 03, 2019 | 19.51 | 19.61 | 19.25 | 19.44 | 15,420 | -0.09(-0.45%) |