Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.98 | 22.05 | 21.95 | 22.00 | 2,700 | +0.16(+0.73%) |
Mar 28, 2019 | 21.91 | 21.92 | 21.79 | 21.84 | 5,247 | -0.10(-0.46%) |
Mar 27, 2019 | 21.94 | 22.00 | 21.80 | 21.94 | 3,355 | +0.05(+0.25%) |
Mar 26, 2019 | 22.00 | 22.00 | 21.86 | 21.89 | 4,707 | +0.07(+0.30%) |
Mar 25, 2019 | 21.88 | 21.92 | 21.82 | 21.82 | 2,829 | -0.09(-0.39%) |
Mar 22, 2019 | 22.11 | 22.11 | 21.88 | 21.91 | 2,300 | -0.37(-1.66%) |
Mar 21, 2019 | 22.17 | 22.30 | 22.17 | 22.27 | 6,380 | -0.72(-3.13%) |
Mar 20, 2019 | 22.89 | 23.03 | 22.74 | 23.00 | 2,551 | +0.13(+0.59%) |
Mar 19, 2019 | 22.93 | 22.93 | 22.86 | 22.86 | 2,789 | +0.21(+0.93%) |
Mar 18, 2019 | 22.51 | 22.73 | 22.51 | 22.65 | 2,941 | +0.12(+0.55%) |
Mar 15, 2019 | 22.46 | 22.56 | 22.46 | 22.52 | 1,700 | +0.44(+1.99%) |
Mar 14, 2019 | 22.06 | 22.11 | 22.02 | 22.09 | 3,685 | +0.05(+0.20%) |
Mar 13, 2019 | 21.87 | 22.04 | 21.87 | 22.04 | 2,854 | -0.12(-0.54%) |
Mar 12, 2019 | 22.06 | 22.16 | 22.02 | 22.16 | 6,012 | +0.18(+0.82%) |
Mar 11, 2019 | 21.90 | 21.99 | 21.85 | 21.98 | 9,068 | +0.14(+0.62%) |
Mar 08, 2019 | 21.74 | 21.90 | 21.74 | 21.84 | 4,000 | +0.20(+0.95%) |
Mar 07, 2019 | 21.71 | 21.71 | 21.59 | 21.64 | 5,368 | -0.16(-0.73%) |
Mar 06, 2019 | 21.79 | 21.80 | 21.73 | 21.80 | 4,430 | -0.07(-0.34%) |
Mar 05, 2019 | 21.71 | 21.92 | 21.71 | 21.88 | 1,434 | -0.02(-0.07%) |
Mar 04, 2019 | 22.00 | 22.00 | 21.83 | 21.89 | 2,518 | -0.05(-0.23%) |
Mar 01, 2019 | 21.89 | 21.94 | 21.85 | 21.94 | 2,500 | +0.07(+0.32%) |
Feb 28, 2019 | 21.78 | 22.00 | 21.78 | 21.87 | 9,065 | +0.18(+0.83%) |
Feb 27, 2019 | 21.71 | 21.75 | 21.63 | 21.69 | 1,729 | -0.30(-1.36%) |
Feb 26, 2019 | 21.86 | 22.35 | 21.82 | 21.99 | 5,399 | +0.18(+0.85%) |
Feb 25, 2019 | 21.79 | 21.90 | 21.79 | 21.80 | 12,644 | -0.25(-1.11%) |
Feb 22, 2019 | 22.07 | 22.07 | 22.04 | 22.05 | 1,300 | +0.31(+1.43%) |
Feb 21, 2019 | 22.07 | 22.07 | 21.74 | 21.74 | 5,105 | +0.02(+0.12%) |
Feb 20, 2019 | 21.97 | 21.97 | 21.70 | 21.71 | 3,384 | +0.21(+0.98%) |
Feb 19, 2019 | 21.47 | 21.55 | 21.47 | 21.50 | 15,780 | +0.32(+1.51%) |
Feb 15, 2019 | 21.21 | 21.25 | 21.16 | 21.18 | 2,600 | -0.04(-0.16%) |
Feb 14, 2019 | 21.28 | 21.29 | 21.14 | 21.22 | 6,107 | -0.04(-0.16%) |
Feb 13, 2019 | 21.24 | 21.30 | 21.21 | 21.25 | 9,640 | +0.04(+0.16%) |
Feb 12, 2019 | 21.12 | 21.22 | 21.12 | 21.22 | 7,792 | +0.14(+0.66%) |
Feb 11, 2019 | 21.55 | 21.55 | 21.08 | 21.08 | 9,331 | -0.13(-0.61%) |
Feb 08, 2019 | 21.16 | 21.28 | 21.11 | 21.21 | 71,700 | -0.10(-0.47%) |
Feb 07, 2019 | 21.41 | 21.43 | 21.21 | 21.31 | 5,434 | -0.16(-0.75%) |
Feb 06, 2019 | 21.44 | 21.47 | 21.40 | 21.47 | 2,248 | +0.00(+0.00%) |
Feb 05, 2019 | 21.40 | 21.47 | 21.39 | 21.47 | 3,313 | +0.38(+1.83%) |
Feb 04, 2019 | 21.12 | 21.14 | 21.01 | 21.09 | 3,258 | +0.23(+1.13%) |
Feb 01, 2019 | 20.95 | 20.98 | 20.85 | 20.85 | 10,500 | -0.07(-0.33%) |
Jan 31, 2019 | 20.95 | 21.15 | 20.75 | 20.92 | 5,529 | -0.06(-0.29%) |
Jan 30, 2019 | 20.88 | 21.04 | 20.87 | 20.98 | 60,990 | -0.46(-2.15%) |
Jan 29, 2019 | 21.52 | 21.90 | 21.35 | 21.44 | 2,864 | +0.26(+1.23%) |
Jan 28, 2019 | 21.09 | 21.44 | 21.04 | 21.18 | 4,473 | -0.18(-0.82%) |
Jan 25, 2019 | 21.40 | 21.51 | 21.30 | 21.36 | 3,000 | +0.14(+0.64%) |
Jan 24, 2019 | 21.22 | 21.22 | 21.09 | 21.22 | 2,201 | -0.18(-0.84%) |
Jan 23, 2019 | 21.73 | 21.73 | 21.37 | 21.40 | 3,203 | +0.04(+0.21%) |
Jan 22, 2019 | 21.65 | 21.65 | 21.35 | 21.36 | 4,023 | -0.04(-0.19%) |
Jan 18, 2019 | 21.53 | 21.53 | 21.31 | 21.39 | 3,700 | -0.30(-1.41%) |
Jan 17, 2019 | 21.51 | 21.78 | 21.50 | 21.70 | 4,987 | +0.35(+1.64%) |
Jan 16, 2019 | 21.25 | 21.50 | 21.23 | 21.35 | 7,441 | +0.24(+1.14%) |
Jan 15, 2019 | 21.15 | 21.39 | 21.02 | 21.11 | 20,660 | -0.23(-1.10%) |
Jan 14, 2019 | 21.46 | 21.46 | 21.32 | 21.34 | 7,571 | -0.11(-0.49%) |
Jan 11, 2019 | 21.49 | 21.60 | 21.45 | 21.45 | 4,100 | -0.07(-0.33%) |
Jan 10, 2019 | 21.41 | 21.59 | 21.41 | 21.52 | 5,186 | +0.41(+1.92%) |
Jan 09, 2019 | 21.15 | 21.16 | 21.01 | 21.11 | 3,320 | +0.73(+3.58%) |
Jan 08, 2019 | 20.68 | 20.68 | 20.30 | 20.39 | 15,873 | +0.02(+0.07%) |
Jan 07, 2019 | 20.05 | 20.46 | 20.05 | 20.37 | 19,660 | +0.42(+2.08%) |
Jan 04, 2019 | 19.79 | 19.98 | 19.79 | 19.95 | 16,200 | +0.09(+0.48%) |
Jan 03, 2019 | 19.95 | 19.95 | 19.79 | 19.86 | 4,807 | -0.12(-0.60%) |