Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.45 | 21.45 | 21.31 | 21.31 | 2,427 | +0.06(+0.30%) |
Mar 28, 2019 | 21.06 | 21.25 | 21.06 | 21.25 | 573 | +0.22(+1.04%) |
Mar 27, 2019 | 21.03 | 21.03 | 21.03 | 16 | +0.00(+0.00%) | |
Mar 26, 2019 | 20.96 | 21.04 | 20.80 | 21.03 | 8,036 | +0.07(+0.32%) |
Mar 25, 2019 | 20.84 | 21.03 | 20.84 | 20.96 | 9,206 | -0.50(-2.33%) |
Mar 22, 2019 | 21.46 | 21.46 | 21.46 | 355 | +0.00(+0.00%) | |
Mar 21, 2019 | 21.30 | 21.46 | 21.26 | 21.46 | 15,181 | +0.10(+0.49%) |
Mar 20, 2019 | 21.35 | 21.39 | 21.11 | 21.36 | 6,629 | -0.25(-1.16%) |
Mar 19, 2019 | 21.57 | 21.74 | 21.49 | 21.61 | 31,232 | -0.08(-0.36%) |
Mar 18, 2019 | 21.54 | 21.79 | 21.54 | 21.68 | 17,616 | +0.47(+2.21%) |
Mar 15, 2019 | 21.22 | 21.22 | 21.22 | 21.22 | 255 | +0.25(+1.18%) |
Mar 14, 2019 | 21.11 | 21.11 | 20.97 | 20.97 | 1,756 | -0.30(-1.41%) |
Mar 13, 2019 | 21.21 | 21.33 | 21.21 | 21.27 | 1,069 | -0.19(-0.88%) |
Mar 12, 2019 | 21.47 | 21.47 | 21.46 | 21.46 | 1,672 | +0.70(+3.39%) |
Mar 11, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 648 | +0.20(+0.95%) |
Mar 08, 2019 | 20.71 | 20.71 | 20.54 | 20.56 | 1,277 | -0.65(-3.07%) |
Mar 07, 2019 | 21.29 | 21.29 | 21.21 | 21.21 | 1,458 | -0.52(-2.41%) |
Mar 06, 2019 | 21.77 | 21.77 | 21.73 | 21.73 | 407 | -0.10(-0.47%) |
Mar 05, 2019 | 21.68 | 21.83 | 21.68 | 21.83 | 1,401 | +0.20(+0.91%) |
Mar 04, 2019 | 21.69 | 21.69 | 21.64 | 21.64 | 943 | +0.39(+1.84%) |
Mar 01, 2019 | 21.12 | 21.25 | 21.12 | 21.25 | 1,532 | +0.34(+1.65%) |
Feb 28, 2019 | 20.95 | 20.95 | 20.90 | 20.90 | 3,029 | -0.22(-1.02%) |
Feb 27, 2019 | 21.25 | 21.25 | 20.98 | 21.12 | 5,172 | -0.51(-2.37%) |
Feb 26, 2019 | 21.63 | 21.63 | 21.63 | 200 | +0.00(+0.00%) | |
Feb 25, 2019 | 21.68 | 21.68 | 21.46 | 21.63 | 1,905 | +0.38(+1.77%) |
Feb 22, 2019 | 21.25 | 21.40 | 21.25 | 21.25 | 25,164 | +0.22(+1.04%) |
Feb 21, 2019 | 21.07 | 21.11 | 20.89 | 21.04 | 3,405 | +0.03(+0.14%) |
Feb 20, 2019 | 20.93 | 21.02 | 20.89 | 21.01 | 7,774 | +0.15(+0.73%) |
Feb 19, 2019 | 20.57 | 20.86 | 20.57 | 20.86 | 753 | +0.34(+1.68%) |
Feb 15, 2019 | 20.71 | 20.71 | 20.51 | 20.51 | 1,660 | -0.42(-2.00%) |
Feb 14, 2019 | 20.91 | 20.94 | 20.91 | 20.93 | 1,277 | +0.13(+0.62%) |
Feb 13, 2019 | 20.78 | 20.80 | 20.68 | 20.80 | 2,054 | +0.18(+0.86%) |
Feb 12, 2019 | 20.53 | 20.65 | 20.53 | 20.62 | 7,357 | +0.01(+0.06%) |
Feb 11, 2019 | 20.53 | 20.62 | 20.52 | 20.61 | 11,081 | +0.20(+1.00%) |
Feb 08, 2019 | 20.41 | 20.41 | 20.41 | 20.41 | 383 | +0.03(+0.14%) |
Feb 07, 2019 | 20.66 | 20.66 | 20.31 | 20.38 | 4,479 | -0.37(-1.76%) |
Feb 06, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 1,605 | -0.27(-1.27%) |
Feb 05, 2019 | 20.77 | 21.04 | 20.75 | 21.01 | 3,056 | +0.56(+2.72%) |
Feb 04, 2019 | 20.46 | 20.46 | 20.46 | 25 | +0.00(+0.00%) | |
Feb 01, 2019 | 20.50 | 20.55 | 20.42 | 20.46 | 2,554 | +0.26(+1.28%) |
Jan 31, 2019 | 20.20 | 20.20 | 20.20 | 102 | -0.00(-0.01%) | |
Jan 30, 2019 | 20.07 | 20.20 | 20.07 | 20.20 | 1,815 | +0.58(+2.96%) |
Jan 29, 2019 | 19.62 | 19.62 | 19.62 | 51 | +0.00(+0.01%) | |
Jan 28, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 333 | -0.35(-1.77%) |
Jan 25, 2019 | 20.01 | 20.05 | 19.97 | 19.97 | 1,149 | +0.20(+0.99%) |
Jan 24, 2019 | 19.79 | 19.87 | 19.77 | 19.77 | 1,841 | +0.15(+0.78%) |
Jan 23, 2019 | 19.58 | 19.65 | 19.58 | 19.62 | 581 | +0.30(+1.55%) |
Jan 22, 2019 | 19.54 | 19.58 | 19.32 | 19.32 | 18,082 | -0.56(-2.83%) |
Jan 18, 2019 | 19.70 | 19.90 | 19.70 | 19.88 | 8,558 | +0.31(+1.60%) |
Jan 17, 2019 | 19.59 | 19.59 | 19.36 | 19.57 | 5,812 | -0.02(-0.10%) |
Jan 16, 2019 | 19.59 | 19.64 | 19.59 | 19.59 | 2,184 | +0.36(+1.85%) |
Jan 15, 2019 | 19.22 | 19.24 | 19.22 | 19.24 | 605 | +0.20(+1.03%) |
Jan 14, 2019 | 19.03 | 19.05 | 19.03 | 19.04 | 3,015 | -0.05(-0.29%) |
Jan 11, 2019 | 19.09 | 19.09 | 19.09 | 19.09 | 1,405 | -0.10(-0.53%) |
Jan 10, 2019 | 19.09 | 19.20 | 19.09 | 19.20 | 1,606 | +0.16(+0.83%) |
Jan 09, 2019 | 18.96 | 19.04 | 18.93 | 19.04 | 2,890 | +0.36(+1.92%) |
Jan 08, 2019 | 18.63 | 18.73 | 18.50 | 18.68 | 9,883 | +0.25(+1.36%) |
Jan 04, 2019 | 18.43 | 18.43 | 18.43 | 0 | +0.04(+0.21%) | |
Jan 03, 2019 | 18.39 | 18.39 | 18.39 | 1 | +0.00(+0.00%) |