Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.30 | 21.34 | 21.19 | 21.19 | 100,471 | +0.03(+0.14%) |
Mar 28, 2019 | 21.20 | 21.21 | 21.12 | 21.16 | 20,712 | +0.04(+0.18%) |
Mar 27, 2019 | 21.27 | 21.27 | 21.02 | 21.12 | 59,732 | -0.05(-0.23%) |
Mar 26, 2019 | 21.22 | 21.25 | 21.10 | 21.17 | 15,003 | +0.08(+0.36%) |
Mar 25, 2019 | 21.08 | 21.12 | 20.96 | 21.09 | 30,756 | +0.03(+0.15%) |
Mar 22, 2019 | 21.43 | 21.43 | 21.06 | 21.06 | 39,286 | -0.41(-1.93%) |
Mar 21, 2019 | 21.21 | 21.48 | 21.21 | 21.48 | 9,454 | +0.19(+0.90%) |
Mar 20, 2019 | 21.25 | 21.39 | 21.16 | 21.29 | 22,928 | -0.01(-0.03%) |
Mar 19, 2019 | 21.40 | 21.44 | 21.26 | 21.29 | 42,346 | -0.03(-0.16%) |
Mar 18, 2019 | 21.30 | 21.35 | 21.22 | 21.33 | 118,826 | +0.10(+0.48%) |
Mar 15, 2019 | 21.19 | 21.28 | 21.19 | 21.23 | 31,359 | +0.09(+0.41%) |
Mar 14, 2019 | 21.13 | 21.18 | 21.11 | 21.14 | 24,040 | -0.01(-0.05%) |
Mar 13, 2019 | 21.14 | 21.24 | 21.11 | 21.15 | 29,885 | +0.17(+0.80%) |
Mar 12, 2019 | 20.94 | 21.05 | 20.94 | 20.98 | 22,873 | +0.04(+0.20%) |
Mar 11, 2019 | 20.67 | 20.96 | 20.67 | 20.94 | 24,001 | +0.33(+1.60%) |
Mar 08, 2019 | 20.57 | 20.61 | 20.50 | 20.61 | 16,164 | -0.00(-0.01%) |
Mar 07, 2019 | 20.72 | 20.72 | 20.60 | 20.61 | 30,761 | -0.24(-1.15%) |
Mar 06, 2019 | 20.95 | 20.97 | 20.83 | 20.85 | 21,945 | -0.15(-0.74%) |
Mar 05, 2019 | 20.95 | 21.06 | 20.94 | 21.01 | 20,904 | +0.03(+0.16%) |
Mar 04, 2019 | 21.19 | 21.19 | 20.83 | 20.97 | 28,007 | -0.12(-0.57%) |
Mar 01, 2019 | 21.14 | 21.14 | 20.98 | 21.09 | 74,358 | +0.14(+0.67%) |
Feb 28, 2019 | 20.96 | 21.01 | 20.95 | 20.95 | 15,679 | -0.04(-0.21%) |
Feb 27, 2019 | 20.99 | 21.02 | 20.87 | 21.00 | 62,428 | -0.05(-0.24%) |
Feb 26, 2019 | 21.03 | 21.07 | 21.01 | 21.05 | 12,511 | -0.01(-0.04%) |
Feb 25, 2019 | 21.13 | 21.18 | 21.05 | 21.05 | 22,472 | +0.07(+0.35%) |
Feb 22, 2019 | 20.90 | 21.01 | 20.90 | 20.98 | 36,532 | +0.13(+0.62%) |
Feb 21, 2019 | 20.88 | 20.90 | 20.79 | 20.85 | 27,228 | -0.09(-0.44%) |
Feb 20, 2019 | 20.90 | 20.94 | 20.88 | 20.94 | 19,517 | +0.01(+0.04%) |
Feb 19, 2019 | 20.83 | 20.94 | 20.83 | 20.93 | 77,100 | +0.08(+0.37%) |
Feb 15, 2019 | 20.76 | 20.86 | 20.74 | 20.86 | 76,944 | +0.15(+0.72%) |
Feb 14, 2019 | 20.69 | 20.74 | 20.57 | 20.71 | 33,985 | +0.00(+0.01%) |
Feb 13, 2019 | 20.71 | 20.74 | 20.66 | 20.71 | 41,676 | +0.04(+0.21%) |
Feb 12, 2019 | 20.55 | 20.66 | 20.52 | 20.66 | 64,268 | +0.31(+1.52%) |
Feb 11, 2019 | 20.43 | 20.43 | 20.33 | 20.35 | 14,218 | +0.05(+0.26%) |
Feb 08, 2019 | 20.19 | 20.31 | 20.19 | 20.30 | 31,359 | -0.05(-0.23%) |
Feb 07, 2019 | 20.34 | 20.38 | 20.22 | 20.35 | 30,509 | -0.18(-0.90%) |
Feb 06, 2019 | 20.55 | 20.58 | 20.49 | 20.53 | 98,285 | -0.03(-0.13%) |
Feb 05, 2019 | 20.53 | 20.56 | 20.43 | 20.56 | 46,267 | +0.09(+0.45%) |
Feb 04, 2019 | 20.36 | 20.46 | 20.28 | 20.46 | 31,757 | +0.15(+0.72%) |
Feb 01, 2019 | 20.35 | 20.37 | 20.25 | 20.32 | 47,201 | -0.03(-0.14%) |
Jan 31, 2019 | 20.13 | 20.35 | 20.09 | 20.35 | 10,432 | +0.23(+1.13%) |
Jan 30, 2019 | 19.99 | 20.22 | 19.95 | 20.12 | 71,969 | +0.32(+1.62%) |
Jan 29, 2019 | 19.93 | 19.93 | 19.80 | 19.80 | 22,970 | -0.03(-0.14%) |
Jan 28, 2019 | 19.86 | 19.86 | 19.73 | 19.83 | 10,381 | -0.17(-0.84%) |
Jan 25, 2019 | 20.06 | 20.06 | 19.99 | 19.99 | 11,315 | +0.17(+0.86%) |
Jan 24, 2019 | 19.81 | 19.83 | 19.75 | 19.82 | 31,563 | +0.03(+0.15%) |
Jan 23, 2019 | 19.92 | 19.92 | 19.61 | 19.79 | 15,240 | +0.02(+0.12%) |
Jan 22, 2019 | 19.99 | 19.99 | 19.69 | 19.77 | 33,073 | -0.24(-1.18%) |
Jan 18, 2019 | 19.99 | 20.09 | 19.90 | 20.00 | 44,615 | +0.24(+1.23%) |
Jan 17, 2019 | 19.60 | 19.77 | 19.60 | 19.76 | 18,770 | +0.12(+0.62%) |
Jan 16, 2019 | 19.69 | 19.69 | 19.64 | 19.64 | 24,952 | +0.07(+0.35%) |
Jan 15, 2019 | 19.43 | 19.57 | 19.43 | 19.57 | 14,040 | +0.19(+0.99%) |
Jan 14, 2019 | 19.34 | 19.42 | 19.31 | 19.38 | 31,178 | -0.05(-0.27%) |
Jan 11, 2019 | 19.44 | 19.46 | 19.31 | 19.43 | 16,811 | -0.02(-0.12%) |
Jan 10, 2019 | 19.34 | 19.46 | 19.22 | 19.45 | 28,876 | +0.10(+0.54%) |
Jan 09, 2019 | 19.39 | 19.44 | 19.35 | 19.35 | 18,191 | +0.08(+0.41%) |
Jan 08, 2019 | 19.24 | 19.27 | 19.12 | 19.27 | 13,730 | +0.12(+0.64%) |
Jan 07, 2019 | 18.97 | 19.21 | 18.97 | 19.15 | 48,029 | +0.16(+0.83%) |
Jan 04, 2019 | 18.66 | 18.99 | 18.66 | 18.99 | 42,998 | +0.64(+3.50%) |
Jan 03, 2019 | 18.66 | 18.67 | 18.35 | 18.35 | 44,954 | -0.50(-2.64%) |