Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.96 | 19.36 | 18.96 | 19.36 | 5,538 | +0.41(+2.14%) |
Mar 28, 2019 | 18.97 | 18.97 | 18.89 | 18.95 | 33,573 | +0.03(+0.16%) |
Mar 27, 2019 | 19.13 | 19.13 | 18.82 | 18.92 | 4,943 | -0.18(-0.93%) |
Mar 26, 2019 | 19.16 | 19.17 | 19.03 | 19.10 | 5,507 | +0.22(+1.15%) |
Mar 25, 2019 | 18.72 | 18.88 | 18.54 | 18.88 | 10,341 | +0.00(+0.02%) |
Mar 22, 2019 | 19.39 | 19.39 | 18.88 | 18.88 | 7,276 | -0.76(-3.88%) |
Mar 21, 2019 | 19.40 | 19.64 | 19.25 | 19.64 | 3,668 | +0.08(+0.43%) |
Mar 20, 2019 | 19.62 | 19.62 | 19.36 | 19.56 | 14,081 | -0.01(-0.06%) |
Mar 19, 2019 | 19.73 | 19.73 | 19.57 | 19.57 | 4,057 | -0.18(-0.92%) |
Mar 18, 2019 | 19.74 | 19.97 | 19.59 | 19.75 | 6,171 | +0.05(+0.27%) |
Mar 15, 2019 | 19.54 | 19.75 | 19.47 | 19.70 | 11,294 | +0.25(+1.26%) |
Mar 14, 2019 | 19.59 | 19.72 | 19.45 | 19.45 | 5,135 | -0.14(-0.74%) |
Mar 13, 2019 | 19.35 | 19.59 | 19.32 | 19.59 | 4,393 | +0.25(+1.31%) |
Mar 12, 2019 | 19.28 | 19.47 | 19.23 | 19.34 | 5,440 | +0.21(+1.08%) |
Mar 11, 2019 | 18.79 | 19.13 | 18.79 | 19.13 | 14,301 | +0.37(+2.00%) |
Mar 08, 2019 | 18.75 | 18.81 | 18.65 | 18.76 | 7,167 | -0.28(-1.48%) |
Mar 07, 2019 | 19.08 | 19.26 | 19.00 | 19.04 | 13,531 | -0.24(-1.27%) |
Mar 06, 2019 | 19.55 | 19.60 | 19.27 | 19.29 | 11,014 | -0.86(-4.27%) |
Mar 05, 2019 | 20.17 | 20.37 | 19.99 | 20.15 | 7,942 | +0.03(+0.14%) |
Mar 04, 2019 | 20.50 | 20.50 | 19.77 | 20.12 | 10,902 | -0.19(-0.95%) |
Mar 01, 2019 | 19.94 | 20.33 | 19.94 | 20.31 | 17,701 | +0.30(+1.51%) |
Feb 28, 2019 | 20.29 | 20.29 | 19.77 | 20.01 | 21,238 | -0.36(-1.74%) |
Feb 27, 2019 | 20.05 | 20.45 | 20.05 | 20.37 | 3,736 | -0.05(-0.23%) |
Feb 26, 2019 | 20.67 | 20.67 | 20.30 | 20.41 | 7,013 | -0.33(-1.60%) |
Feb 25, 2019 | 20.18 | 20.75 | 20.18 | 20.75 | 9,036 | +0.79(+3.97%) |
Feb 22, 2019 | 19.88 | 20.04 | 19.83 | 19.95 | 3,257 | +0.05(+0.27%) |
Feb 21, 2019 | 20.06 | 20.06 | 19.82 | 19.90 | 13,315 | -0.31(-1.53%) |
Feb 20, 2019 | 20.24 | 20.37 | 20.12 | 20.21 | 9,513 | -0.16(-0.78%) |
Feb 19, 2019 | 20.27 | 20.53 | 20.27 | 20.37 | 20,783 | -0.01(-0.05%) |
Feb 15, 2019 | 20.07 | 20.39 | 20.07 | 20.38 | 11,945 | +0.32(+1.61%) |
Feb 14, 2019 | 20.01 | 20.07 | 20.01 | 20.06 | 3,416 | +0.16(+0.79%) |
Feb 13, 2019 | 19.98 | 20.17 | 19.90 | 19.90 | 29,602 | -0.01(-0.05%) |
Feb 12, 2019 | 19.85 | 19.91 | 19.73 | 19.91 | 9,374 | +0.17(+0.84%) |
Feb 11, 2019 | 19.61 | 19.85 | 19.61 | 19.74 | 5,699 | +0.15(+0.75%) |
Feb 08, 2019 | 19.53 | 19.63 | 19.41 | 19.59 | 2,063 | -0.04(-0.23%) |
Feb 07, 2019 | 20.07 | 20.07 | 19.58 | 19.64 | 11,098 | -0.59(-2.92%) |
Feb 06, 2019 | 19.92 | 20.24 | 19.92 | 20.23 | 15,615 | +0.90(+4.67%) |
Feb 05, 2019 | 19.44 | 19.64 | 19.20 | 19.33 | 3,612 | +0.01(+0.05%) |
Feb 04, 2019 | 19.31 | 19.38 | 19.20 | 19.32 | 5,045 | +0.11(+0.57%) |
Feb 01, 2019 | 19.10 | 19.34 | 19.06 | 19.21 | 18,136 | +0.18(+0.95%) |
Jan 31, 2019 | 18.69 | 19.09 | 18.69 | 19.03 | 13,534 | +0.47(+2.55%) |
Jan 30, 2019 | 18.34 | 18.59 | 18.24 | 18.55 | 5,503 | +0.23(+1.28%) |
Jan 29, 2019 | 18.29 | 18.35 | 18.24 | 18.32 | 4,261 | +0.07(+0.38%) |
Jan 28, 2019 | 18.65 | 18.65 | 18.23 | 18.25 | 11,246 | -0.48(-2.58%) |
Jan 25, 2019 | 18.56 | 18.73 | 18.35 | 18.73 | 6,407 | +0.42(+2.29%) |
Jan 24, 2019 | 18.42 | 18.42 | 18.21 | 18.32 | 13,351 | -0.06(-0.32%) |
Jan 23, 2019 | 18.63 | 18.66 | 18.21 | 18.37 | 13,378 | -0.21(-1.11%) |
Jan 22, 2019 | 19.16 | 19.16 | 18.55 | 18.58 | 12,561 | -0.61(-3.16%) |
Jan 18, 2019 | 19.19 | 19.28 | 19.04 | 19.19 | 9,230 | -0.05(-0.26%) |
Jan 17, 2019 | 19.08 | 19.31 | 19.08 | 19.24 | 8,648 | -0.04(-0.19%) |
Jan 16, 2019 | 19.31 | 19.52 | 19.20 | 19.27 | 12,491 | -0.01(-0.05%) |
Jan 15, 2019 | 18.91 | 19.29 | 18.91 | 19.28 | 4,621 | +0.35(+1.85%) |
Jan 14, 2019 | 19.13 | 19.16 | 18.88 | 18.93 | 5,894 | -0.44(-2.28%) |
Jan 11, 2019 | 19.36 | 19.48 | 19.32 | 19.37 | 2,606 | +0.01(+0.07%) |
Jan 10, 2019 | 19.06 | 19.36 | 18.85 | 19.36 | 19,009 | +0.27(+1.43%) |
Jan 09, 2019 | 19.15 | 19.24 | 19.09 | 19.09 | 12,543 | +0.02(+0.08%) |
Jan 08, 2019 | 19.16 | 19.16 | 18.52 | 19.07 | 17,282 | +0.47(+2.53%) |
Jan 07, 2019 | 18.14 | 18.71 | 18.14 | 18.60 | 173,617 | +0.67(+3.75%) |
Jan 04, 2019 | 17.44 | 17.97 | 17.41 | 17.93 | 4,452 | +0.92(+5.41%) |
Jan 03, 2019 | 17.40 | 17.40 | 16.94 | 17.01 | 4,181 | -0.47(-2.69%) |