Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.03 | 22.03 | 21.82 | 21.84 | 35,204 | -0.19(-0.84%) |
Mar 28, 2019 | 21.95 | 22.18 | 21.87 | 22.03 | 16,283 | +0.19(+0.88%) |
Mar 27, 2019 | 21.86 | 21.99 | 21.78 | 21.84 | 25,621 | -0.03(-0.12%) |
Mar 26, 2019 | 21.73 | 22.25 | 21.68 | 21.86 | 40,994 | +0.13(+0.60%) |
Mar 25, 2019 | 21.65 | 21.86 | 21.52 | 21.73 | 166,256 | +0.10(+0.48%) |
Mar 22, 2019 | 21.55 | 21.99 | 21.52 | 21.63 | 39,110 | -0.08(-0.36%) |
Mar 21, 2019 | 21.84 | 21.89 | 21.60 | 21.70 | 10,399 | -0.05(-0.24%) |
Mar 20, 2019 | 21.89 | 21.89 | 21.73 | 21.76 | 9,697 | -0.05(-0.24%) |
Mar 19, 2019 | 21.60 | 21.85 | 21.50 | 21.81 | 23,401 | +0.26(+1.21%) |
Mar 18, 2019 | 21.31 | 21.60 | 21.21 | 21.55 | 11,747 | +0.24(+1.11%) |
Mar 15, 2019 | 21.31 | 21.60 | 21.10 | 21.31 | 22,496 | +0.03(+0.12%) |
Mar 14, 2019 | 21.00 | 21.60 | 20.95 | 21.29 | 12,500 | +0.16(+0.74%) |
Mar 13, 2019 | 21.44 | 21.65 | 21.08 | 21.13 | 45,724 | -0.42(-1.94%) |
Mar 12, 2019 | 21.55 | 21.86 | 21.21 | 21.55 | 21,890 | -0.03(-0.12%) |
Mar 11, 2019 | 21.52 | 21.57 | 21.08 | 21.57 | 11,161 | +0.18(+0.86%) |
Mar 08, 2019 | 21.31 | 21.68 | 20.97 | 21.39 | 10,274 | +0.10(+0.49%) |
Mar 07, 2019 | 21.50 | 21.65 | 21.23 | 21.29 | 21,215 | -0.21(-0.97%) |
Mar 06, 2019 | 21.44 | 21.70 | 21.44 | 21.50 | 7,646 | +0.13(+0.61%) |
Mar 05, 2019 | 21.52 | 21.70 | 21.18 | 21.36 | 18,105 | -0.18(-0.85%) |
Mar 04, 2019 | 21.94 | 22.05 | 21.23 | 21.55 | 21,028 | -0.39(-1.79%) |
Mar 01, 2019 | 22.05 | 22.15 | 21.91 | 21.94 | 49,881 | -0.10(-0.47%) |
Feb 28, 2019 | 21.99 | 22.05 | 21.63 | 22.05 | 14,499 | +0.10(+0.48%) |
Feb 27, 2019 | 22.05 | 22.10 | 21.91 | 21.94 | 12,025 | -0.02(-0.08%) |
Feb 26, 2019 | 22.01 | 22.22 | 21.83 | 21.96 | 36,401 | -0.03(-0.12%) |
Feb 25, 2019 | 22.17 | 22.17 | 21.91 | 21.98 | 39,302 | -0.05(-0.24%) |
Feb 22, 2019 | 21.91 | 22.08 | 21.54 | 22.04 | 19,247 | +0.26(+1.19%) |
Feb 21, 2019 | 21.91 | 21.96 | 21.65 | 21.78 | 8,286 | -0.13(-0.59%) |
Feb 20, 2019 | 21.67 | 21.96 | 21.52 | 21.91 | 14,475 | +0.36(+1.68%) |
Feb 19, 2019 | 21.44 | 21.91 | 21.44 | 21.54 | 30,386 | +0.10(+0.48%) |
Feb 15, 2019 | 21.41 | 21.73 | 21.41 | 21.44 | 16,084 | -0.08(-0.36%) |
Feb 14, 2019 | 21.39 | 21.68 | 21.39 | 21.52 | 21,187 | +0.03(+0.12%) |
Feb 13, 2019 | 21.47 | 21.62 | 21.25 | 21.49 | 17,546 | +0.26(+1.22%) |
Feb 12, 2019 | 21.16 | 21.31 | 21.08 | 21.23 | 16,367 | +0.05(+0.24%) |
Feb 11, 2019 | 21.21 | 21.33 | 21.00 | 21.18 | 11,584 | +0.00(+0.00%) |
Feb 08, 2019 | 21.28 | 21.36 | 21.05 | 21.18 | 11,301 | +0.00(+0.00%) |
Feb 07, 2019 | 21.05 | 21.26 | 21.00 | 21.18 | 17,589 | +0.10(+0.49%) |
Feb 06, 2019 | 21.00 | 21.26 | 21.00 | 21.08 | 27,466 | +0.00(+0.00%) |
Feb 05, 2019 | 20.74 | 21.16 | 20.74 | 21.08 | 27,364 | +0.26(+1.25%) |
Feb 04, 2019 | 20.74 | 20.97 | 20.71 | 20.82 | 38,636 | +0.08(+0.38%) |
Feb 01, 2019 | 20.74 | 20.90 | 20.71 | 20.74 | 11,263 | +0.00(+0.00%) |
Jan 31, 2019 | 20.74 | 20.97 | 20.69 | 20.74 | 24,525 | +0.00(+0.00%) |
Jan 30, 2019 | 20.84 | 20.90 | 20.71 | 20.74 | 19,415 | +0.06(+0.29%) |
Jan 29, 2019 | 20.60 | 20.68 | 20.50 | 20.68 | 18,232 | +0.18(+0.88%) |
Jan 28, 2019 | 20.37 | 20.54 | 20.37 | 20.50 | 21,712 | +0.13(+0.63%) |
Jan 25, 2019 | 20.40 | 20.50 | 20.37 | 20.37 | 21,123 | -0.03(-0.13%) |
Jan 24, 2019 | 20.40 | 20.42 | 20.37 | 20.40 | 11,427 | +0.00(+0.00%) |
Jan 23, 2019 | 20.40 | 20.48 | 20.32 | 20.40 | 16,174 | +0.00(+0.00%) |
Jan 22, 2019 | 20.17 | 20.53 | 20.17 | 20.40 | 19,406 | +0.00(+0.00%) |
Jan 18, 2019 | 20.40 | 20.49 | 20.35 | 20.40 | 13,406 | +0.08(+0.38%) |
Jan 17, 2019 | 20.32 | 20.53 | 20.32 | 20.32 | 13,422 | -0.08(-0.38%) |
Jan 16, 2019 | 20.63 | 20.63 | 20.30 | 20.40 | 14,311 | +0.05(+0.25%) |
Jan 15, 2019 | 20.42 | 20.53 | 20.24 | 20.35 | 8,670 | -0.05(-0.25%) |
Jan 14, 2019 | 20.37 | 20.48 | 20.22 | 20.40 | 12,053 | +0.05(+0.25%) |
Jan 11, 2019 | 20.40 | 20.48 | 20.32 | 20.35 | 9,431 | -0.03(-0.13%) |
Jan 10, 2019 | 20.37 | 20.48 | 20.37 | 20.37 | 11,068 | +0.00(+0.00%) |
Jan 09, 2019 | 20.40 | 20.47 | 20.32 | 20.37 | 9,925 | +0.08(+0.38%) |
Jan 08, 2019 | 20.40 | 20.50 | 20.27 | 20.30 | 6,007 | -0.10(-0.50%) |
Jan 07, 2019 | 20.53 | 20.53 | 20.19 | 20.40 | 11,956 | -0.10(-0.50%) |
Jan 04, 2019 | 20.48 | 20.50 | 20.12 | 20.50 | 47,508 | +0.10(+0.50%) |
Jan 03, 2019 | 20.53 | 20.53 | 20.24 | 20.40 | 5,948 | -0.13(-0.63%) |