Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.95 | 19.95 | 19.58 | 19.58 | 5,833 | -0.14(-0.69%) |
Mar 28, 2019 | 20.26 | 20.26 | 19.72 | 19.72 | 18,222 | -0.76(-3.73%) |
Mar 27, 2019 | 20.69 | 20.74 | 20.48 | 20.48 | 5,134 | -0.22(-1.05%) |
Mar 26, 2019 | 20.69 | 20.86 | 20.57 | 20.70 | 10,598 | +0.02(+0.11%) |
Mar 25, 2019 | 20.50 | 20.74 | 20.15 | 20.68 | 23,306 | +0.43(+2.13%) |
Mar 22, 2019 | 20.11 | 20.36 | 20.08 | 20.24 | 5,401 | -0.35(-1.71%) |
Mar 21, 2019 | 20.65 | 20.74 | 20.28 | 20.60 | 3,568 | -0.09(-0.45%) |
Mar 20, 2019 | 20.27 | 20.83 | 20.14 | 20.69 | 10,194 | +0.43(+2.13%) |
Mar 19, 2019 | 20.33 | 20.44 | 20.26 | 20.26 | 3,572 | +0.11(+0.56%) |
Mar 18, 2019 | 20.29 | 20.29 | 20.14 | 20.14 | 2,994 | -0.08(-0.40%) |
Mar 15, 2019 | 20.57 | 20.58 | 20.11 | 20.22 | 4,537 | -0.21(-1.03%) |
Mar 14, 2019 | 20.47 | 20.47 | 20.25 | 20.43 | 3,961 | -0.33(-1.58%) |
Mar 13, 2019 | 20.71 | 20.99 | 20.54 | 20.76 | 3,075 | +0.15(+0.72%) |
Mar 12, 2019 | 20.30 | 20.66 | 20.20 | 20.61 | 4,106 | +0.25(+1.23%) |
Mar 11, 2019 | 20.31 | 20.36 | 20.04 | 20.36 | 4,450 | +0.18(+0.87%) |
Mar 08, 2019 | 19.94 | 20.35 | 19.92 | 20.19 | 5,401 | +0.59(+3.02%) |
Mar 07, 2019 | 19.59 | 19.62 | 19.44 | 19.60 | 10,088 | +0.16(+0.81%) |
Mar 06, 2019 | 19.67 | 19.77 | 19.44 | 19.44 | 4,172 | -0.24(-1.20%) |
Mar 05, 2019 | 19.86 | 19.94 | 19.60 | 19.67 | 3,310 | +0.02(+0.11%) |
Mar 04, 2019 | 19.60 | 19.80 | 19.31 | 19.65 | 20,347 | -0.06(-0.28%) |
Mar 01, 2019 | 20.14 | 20.33 | 19.71 | 19.71 | 10,478 | -0.60(-2.96%) |
Feb 28, 2019 | 20.37 | 20.40 | 20.15 | 20.31 | 5,414 | -0.15(-0.72%) |
Feb 27, 2019 | 20.78 | 20.78 | 20.36 | 20.46 | 16,157 | -0.48(-2.30%) |
Feb 26, 2019 | 20.97 | 20.97 | 20.74 | 20.94 | 6,493 | +0.14(+0.67%) |
Feb 25, 2019 | 21.08 | 21.16 | 20.79 | 20.80 | 19,962 | -0.65(-3.02%) |
Feb 22, 2019 | 21.15 | 21.45 | 21.15 | 21.45 | 10,370 | +0.43(+2.03%) |
Feb 21, 2019 | 20.86 | 21.02 | 20.74 | 21.02 | 4,336 | -0.13(-0.61%) |
Feb 20, 2019 | 21.24 | 21.48 | 21.00 | 21.15 | 23,809 | +0.14(+0.66%) |
Feb 19, 2019 | 20.46 | 21.13 | 20.46 | 21.01 | 21,842 | +0.65(+3.18%) |
Feb 15, 2019 | 20.29 | 20.36 | 20.17 | 20.36 | 9,182 | +0.35(+1.76%) |
Feb 14, 2019 | 19.92 | 20.13 | 19.92 | 20.01 | 4,177 | +0.06(+0.32%) |
Feb 13, 2019 | 19.89 | 20.13 | 19.89 | 19.95 | 2,789 | +0.17(+0.85%) |
Feb 12, 2019 | 20.09 | 20.21 | 19.58 | 19.78 | 18,400 | -0.08(-0.42%) |
Feb 11, 2019 | 19.87 | 20.15 | 19.83 | 19.87 | 3,985 | -0.09(-0.46%) |
Feb 08, 2019 | 19.84 | 20.11 | 19.74 | 19.96 | 8,210 | +0.09(+0.46%) |
Feb 07, 2019 | 20.04 | 20.19 | 19.84 | 19.87 | 7,620 | -0.35(-1.73%) |
Feb 06, 2019 | 20.22 | 20.64 | 20.22 | 20.22 | 19,937 | -0.06(-0.32%) |
Feb 05, 2019 | 20.31 | 20.36 | 20.13 | 20.28 | 17,264 | -0.08(-0.41%) |
Feb 04, 2019 | 20.34 | 20.83 | 20.17 | 20.36 | 8,890 | -0.06(-0.27%) |
Feb 01, 2019 | 20.39 | 20.61 | 20.22 | 20.42 | 5,941 | -0.06(-0.32%) |
Jan 31, 2019 | 20.36 | 20.59 | 20.30 | 20.49 | 38,349 | +0.32(+1.61%) |
Jan 30, 2019 | 19.86 | 20.32 | 19.61 | 20.16 | 30,607 | +0.32(+1.63%) |
Jan 29, 2019 | 19.77 | 19.84 | 19.48 | 19.84 | 5,426 | +0.36(+1.85%) |
Jan 28, 2019 | 18.92 | 19.48 | 18.91 | 19.48 | 18,049 | +0.41(+2.14%) |
Jan 25, 2019 | 18.68 | 19.14 | 18.55 | 19.07 | 6,805 | +0.74(+4.04%) |
Jan 24, 2019 | 18.08 | 18.39 | 18.08 | 18.33 | 5,450 | +0.00(+0.00%) |
Jan 23, 2019 | 18.10 | 18.33 | 18.09 | 18.33 | 1,740 | -0.00(-0.01%) |
Jan 22, 2019 | 18.11 | 18.36 | 18.01 | 18.33 | 3,858 | +0.22(+1.23%) |
Jan 18, 2019 | 18.53 | 18.53 | 18.09 | 18.11 | 10,478 | -0.42(-2.25%) |
Jan 17, 2019 | 18.54 | 18.70 | 18.50 | 18.52 | 5,317 | -0.06(-0.30%) |
Jan 16, 2019 | 18.50 | 18.62 | 18.39 | 18.58 | 4,149 | +0.17(+0.93%) |
Jan 15, 2019 | 18.90 | 18.90 | 18.16 | 18.41 | 42,189 | -0.24(-1.31%) |
Jan 14, 2019 | 18.88 | 18.98 | 18.65 | 18.65 | 22,293 | -0.23(-1.20%) |
Jan 11, 2019 | 18.76 | 18.93 | 18.66 | 18.88 | 4,429 | -0.11(-0.56%) |
Jan 10, 2019 | 19.30 | 19.36 | 18.99 | 18.99 | 21,427 | -0.30(-1.54%) |
Jan 09, 2019 | 19.11 | 19.30 | 19.11 | 19.28 | 34,039 | +0.31(+1.61%) |
Jan 08, 2019 | 18.87 | 19.00 | 18.82 | 18.98 | 11,606 | -0.01(-0.05%) |
Jan 07, 2019 | 19.22 | 19.27 | 18.99 | 18.99 | 12,595 | -0.14(-0.75%) |
Jan 04, 2019 | 19.12 | 19.22 | 18.86 | 19.13 | 7,021 | -0.24(-1.22%) |
Jan 03, 2019 | 18.75 | 19.37 | 18.75 | 19.37 | 17,334 | +0.80(+4.29%) |