Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.97 | 20.10 | 19.69 | 20.01 | 83,800 | -0.01(-0.05%) |
Mar 28, 2019 | 20.16 | 20.27 | 19.95 | 20.02 | 45,681 | -0.13(-0.65%) |
Mar 27, 2019 | 20.41 | 20.46 | 20.04 | 20.15 | 31,811 | -0.23(-1.13%) |
Mar 26, 2019 | 20.51 | 20.57 | 20.30 | 20.38 | 54,435 | +0.07(+0.34%) |
Mar 25, 2019 | 20.50 | 20.79 | 20.30 | 20.31 | 121,723 | -0.19(-0.93%) |
Mar 22, 2019 | 22.01 | 22.07 | 20.31 | 20.50 | 149,100 | -1.56(-7.07%) |
Mar 21, 2019 | 22.51 | 22.84 | 22.05 | 22.06 | 40,813 | -0.43(-1.91%) |
Mar 20, 2019 | 22.87 | 23.09 | 22.42 | 22.49 | 142,232 | -0.38(-1.66%) |
Mar 19, 2019 | 23.52 | 23.52 | 22.79 | 22.87 | 41,353 | -0.67(-2.85%) |
Mar 18, 2019 | 23.75 | 23.80 | 23.47 | 23.54 | 198,629 | -0.17(-0.72%) |
Mar 15, 2019 | 23.75 | 23.92 | 23.60 | 23.71 | 118,900 | -0.04(-0.17%) |
Mar 14, 2019 | 23.96 | 24.02 | 23.71 | 23.75 | 117,019 | -0.22(-0.92%) |
Mar 13, 2019 | 23.79 | 24.07 | 23.79 | 23.97 | 46,451 | +0.18(+0.76%) |
Mar 12, 2019 | 23.98 | 24.04 | 23.75 | 23.79 | 26,511 | -0.17(-0.71%) |
Mar 11, 2019 | 23.68 | 24.01 | 23.68 | 23.96 | 38,440 | +0.29(+1.23%) |
Mar 08, 2019 | 23.65 | 23.75 | 23.43 | 23.67 | 49,900 | +0.00(+0.00%) |
Mar 07, 2019 | 23.74 | 23.90 | 23.66 | 23.67 | 46,591 | -0.08(-0.34%) |
Mar 06, 2019 | 23.82 | 23.86 | 23.67 | 23.75 | 49,324 | -0.06(-0.25%) |
Mar 05, 2019 | 23.76 | 23.95 | 23.69 | 23.81 | 26,571 | +0.02(+0.08%) |
Mar 04, 2019 | 24.00 | 24.06 | 23.77 | 23.79 | 47,994 | -0.20(-0.83%) |
Mar 01, 2019 | 24.03 | 24.03 | 23.75 | 23.99 | 36,600 | +0.14(+0.59%) |
Feb 28, 2019 | 24.01 | 24.10 | 23.85 | 23.85 | 83,505 | -0.15(-0.62%) |
Feb 27, 2019 | 23.74 | 24.02 | 23.63 | 24.00 | 43,198 | +0.25(+1.05%) |
Feb 26, 2019 | 24.03 | 24.03 | 23.61 | 23.75 | 37,307 | -0.20(-0.84%) |
Feb 25, 2019 | 23.99 | 24.03 | 23.85 | 23.95 | 33,514 | -0.06(-0.25%) |
Feb 22, 2019 | 23.91 | 24.05 | 23.76 | 24.01 | 28,300 | +0.01(+0.04%) |
Feb 21, 2019 | 23.87 | 24.06 | 23.80 | 24.00 | 29,183 | +0.14(+0.59%) |
Feb 20, 2019 | 23.80 | 24.09 | 23.76 | 23.86 | 58,676 | -0.06(-0.25%) |
Feb 19, 2019 | 24.19 | 24.35 | 23.79 | 23.92 | 71,254 | -0.41(-1.69%) |
Feb 15, 2019 | 24.34 | 24.60 | 24.13 | 24.33 | 49,100 | +0.06(+0.25%) |
Feb 14, 2019 | 24.30 | 24.44 | 24.11 | 24.27 | 57,298 | -0.04(-0.16%) |
Feb 13, 2019 | 24.03 | 24.41 | 23.92 | 24.31 | 44,317 | +0.29(+1.21%) |
Feb 12, 2019 | 24.43 | 24.93 | 22.94 | 24.02 | 169,760 | -1.71(-6.65%) |
Feb 11, 2019 | 24.71 | 26.25 | 24.25 | 25.73 | 127,051 | +1.09(+4.42%) |
Feb 08, 2019 | 23.92 | 24.70 | 23.55 | 24.64 | 82,300 | +0.70(+2.92%) |
Feb 07, 2019 | 24.12 | 24.19 | 23.83 | 23.94 | 25,600 | -0.24(-0.99%) |
Feb 06, 2019 | 24.50 | 24.65 | 24.14 | 24.18 | 22,765 | -0.36(-1.47%) |
Feb 05, 2019 | 24.59 | 24.78 | 24.43 | 24.54 | 21,586 | -0.07(-0.28%) |
Feb 04, 2019 | 24.59 | 24.83 | 24.40 | 24.61 | 51,929 | +0.03(+0.12%) |
Feb 01, 2019 | 24.50 | 24.66 | 24.42 | 24.58 | 50,900 | -0.02(-0.08%) |
Jan 31, 2019 | 24.44 | 24.64 | 24.39 | 24.60 | 26,957 | +0.05(+0.20%) |
Jan 30, 2019 | 24.60 | 24.78 | 24.40 | 24.55 | 37,720 | -0.01(-0.04%) |
Jan 29, 2019 | 24.56 | 24.73 | 24.32 | 24.56 | 22,725 | -0.01(-0.04%) |
Jan 28, 2019 | 24.61 | 24.91 | 24.44 | 24.57 | 16,947 | -0.18(-0.73%) |
Jan 25, 2019 | 24.68 | 24.87 | 24.46 | 24.75 | 76,100 | +0.13(+0.53%) |
Jan 24, 2019 | 24.39 | 24.91 | 24.39 | 24.62 | 63,185 | +0.11(+0.45%) |
Jan 23, 2019 | 24.36 | 24.68 | 24.20 | 24.51 | 22,517 | +0.22(+0.91%) |
Jan 22, 2019 | 24.25 | 24.70 | 24.23 | 24.29 | 49,385 | -0.17(-0.70%) |
Jan 18, 2019 | 24.48 | 24.53 | 24.20 | 24.46 | 38,700 | -0.02(-0.08%) |
Jan 17, 2019 | 24.23 | 24.49 | 23.98 | 24.48 | 64,602 | +0.24(+0.99%) |
Jan 16, 2019 | 24.23 | 24.44 | 24.12 | 24.24 | 37,373 | -0.02(-0.08%) |
Jan 15, 2019 | 24.08 | 24.39 | 24.04 | 24.26 | 22,757 | +0.17(+0.71%) |
Jan 14, 2019 | 24.59 | 24.78 | 24.00 | 24.09 | 31,219 | -0.61(-2.47%) |
Jan 11, 2019 | 24.83 | 24.95 | 24.53 | 24.70 | 29,700 | -0.14(-0.56%) |
Jan 10, 2019 | 24.80 | 24.88 | 24.52 | 24.84 | 23,959 | +0.03(+0.12%) |
Jan 09, 2019 | 24.85 | 24.95 | 24.29 | 24.81 | 29,866 | -0.05(-0.20%) |
Jan 08, 2019 | 24.30 | 24.98 | 24.30 | 24.86 | 25,507 | +0.59(+2.43%) |
Jan 07, 2019 | 24.03 | 24.45 | 23.85 | 24.27 | 34,702 | +0.23(+0.96%) |
Jan 04, 2019 | 23.82 | 24.09 | 23.38 | 24.04 | 33,900 | +0.55(+2.34%) |
Jan 03, 2019 | 23.84 | 23.94 | 23.30 | 23.49 | 33,457 | -0.36(-1.51%) |