Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.67 | 20.67 | 20.13 | 20.13 | 600 | -0.09(-0.43%) |
Mar 28, 2019 | 20.07 | 20.21 | 20.07 | 20.21 | 1,309 | -0.13(-0.66%) |
Mar 27, 2019 | 20.35 | 20.35 | 20.35 | 10 | +0.00(+0.00%) | |
Mar 26, 2019 | 20.35 | 20.35 | 20.35 | 22 | +0.00(+0.00%) | |
Mar 25, 2019 | 20.35 | 20.35 | 20.35 | 20.35 | 190 | +0.25(+1.23%) |
Mar 22, 2019 | 20.10 | 20.10 | 20.10 | 7 | +0.00(+0.00%) | |
Mar 21, 2019 | 21.85 | 21.85 | 19.71 | 20.10 | 1,548 | -1.17(-5.49%) |
Mar 20, 2019 | 19.89 | 21.85 | 19.88 | 21.27 | 10,974 | +0.93(+4.59%) |
Mar 19, 2019 | 20.34 | 21.85 | 20.33 | 20.33 | 1,785 | +0.13(+0.63%) |
Mar 18, 2019 | 20.43 | 20.85 | 20.07 | 20.21 | 6,361 | -0.21(-1.01%) |
Mar 15, 2019 | 20.41 | 20.41 | 20.41 | 20.41 | 1,800 | +0.41(+2.07%) |
Mar 14, 2019 | 19.75 | 21.83 | 19.74 | 20.00 | 6,132 | -0.27(-1.32%) |
Mar 13, 2019 | 20.27 | 20.27 | 20.27 | 20.27 | 580 | -0.67(-3.18%) |
Mar 12, 2019 | 20.93 | 20.93 | 20.93 | 16 | +0.00(+0.00%) | |
Mar 11, 2019 | 20.93 | 20.93 | 20.93 | 20.93 | 1,233 | +1.04(+5.22%) |
Mar 08, 2019 | 21.04 | 21.04 | 19.89 | 19.89 | 750 | -0.77(-3.74%) |
Mar 07, 2019 | 21.10 | 21.10 | 20.67 | 20.67 | 1,816 | -1.58(-7.10%) |
Mar 05, 2019 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) | |
Mar 04, 2019 | 22.76 | 22.76 | 21.87 | 22.25 | 3,712 | +0.61(+2.84%) |
Mar 01, 2019 | 21.65 | 21.65 | 21.00 | 21.63 | 900 | +0.07(+0.34%) |
Feb 28, 2019 | 21.33 | 21.57 | 21.00 | 21.56 | 3,585 | +0.23(+1.06%) |
Feb 27, 2019 | 20.80 | 21.33 | 20.70 | 21.33 | 2,151 | +0.83(+4.06%) |
Feb 26, 2019 | 21.31 | 21.37 | 20.50 | 20.50 | 4,576 | -0.17(-0.81%) |
Feb 25, 2019 | 19.77 | 21.00 | 19.77 | 20.67 | 3,556 | +0.00(+0.00%) |
Feb 22, 2019 | 20.67 | 20.67 | 20.67 | 103 | +0.00(+0.00%) | |
Feb 21, 2019 | 19.59 | 20.67 | 19.59 | 20.67 | 7,105 | +1.10(+5.62%) |
Feb 20, 2019 | 19.20 | 20.03 | 18.85 | 19.57 | 6,024 | -0.43(-2.17%) |
Feb 19, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 1,575 | +0.57(+2.92%) |
Feb 15, 2019 | 19.43 | 19.43 | 19.43 | 174 | +0.00(+0.00%) | |
Feb 14, 2019 | 19.73 | 19.95 | 19.34 | 19.43 | 2,506 | +0.20(+1.04%) |
Feb 13, 2019 | 19.28 | 20.32 | 18.93 | 19.23 | 4,575 | -1.03(-5.10%) |
Feb 12, 2019 | 19.83 | 20.78 | 19.73 | 20.27 | 2,335 | +1.11(+5.81%) |
Feb 11, 2019 | 18.87 | 19.23 | 18.87 | 19.15 | 1,908 | -0.18(-0.93%) |
Feb 08, 2019 | 19.33 | 19.33 | 19.33 | 48 | +0.00(+0.00%) | |
Feb 07, 2019 | 19.33 | 19.33 | 19.33 | 118 | +0.00(+0.00%) | |
Feb 06, 2019 | 19.33 | 19.33 | 19.33 | 19.33 | 412 | +0.00(+0.00%) |
Feb 05, 2019 | 19.18 | 19.33 | 19.18 | 19.33 | 687 | +0.00(+0.00%) |
Feb 04, 2019 | 18.60 | 19.33 | 18.60 | 19.33 | 1,776 | -0.95(-4.67%) |
Feb 01, 2019 | 20.28 | 20.28 | 20.28 | 19 | +0.00(+0.00%) | |
Jan 31, 2019 | 20.28 | 20.28 | 20.28 | 99 | +0.00(+0.00%) | |
Jan 30, 2019 | 18.12 | 20.33 | 18.12 | 20.28 | 1,578 | +0.72(+3.68%) |
Jan 29, 2019 | 18.71 | 19.60 | 18.71 | 19.56 | 1,233 | -0.84(-4.12%) |
Jan 28, 2019 | 20.40 | 20.40 | 20.40 | 148 | +0.00(+0.00%) | |
Jan 25, 2019 | 20.95 | 20.95 | 20.40 | 20.40 | 3,150 | -0.12(-0.58%) |
Jan 24, 2019 | 20.29 | 20.52 | 20.07 | 20.52 | 2,286 | -1.36(-6.21%) |
Jan 23, 2019 | 19.73 | 21.88 | 19.73 | 21.88 | 3,003 | +1.45(+7.08%) |
Jan 22, 2019 | 20.79 | 21.00 | 20.43 | 20.43 | 2,766 | +0.43(+2.13%) |
Jan 18, 2019 | 19.20 | 20.01 | 19.20 | 20.01 | 2,250 | +0.51(+2.60%) |
Jan 17, 2019 | 19.11 | 19.54 | 18.27 | 19.50 | 4,816 | -0.69(-3.40%) |
Jan 16, 2019 | 19.83 | 20.19 | 19.83 | 20.19 | 2,104 | +0.19(+0.93%) |
Jan 15, 2019 | 18.92 | 20.00 | 18.92 | 20.00 | 1,717 | +0.80(+4.17%) |
Jan 14, 2019 | 19.20 | 19.20 | 19.20 | 114 | +0.00(+0.00%) | |
Jan 11, 2019 | 18.80 | 19.59 | 18.80 | 19.20 | 3,000 | +0.27(+1.41%) |
Jan 10, 2019 | 19.17 | 19.17 | 18.10 | 18.93 | 3,825 | -0.33(-1.69%) |
Jan 09, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 472 | +0.26(+1.37%) |
Jan 08, 2019 | 20.89 | 20.89 | 18.99 | 19.00 | 4,338 | +1.11(+6.18%) |
Jan 07, 2019 | 17.89 | 17.89 | 17.89 | 17.89 | 262 | -0.44(-2.40%) |
Jan 04, 2019 | 17.37 | 18.33 | 17.37 | 18.33 | 2,400 | +1.31(+7.67%) |
Jan 03, 2019 | 16.65 | 17.86 | 15.21 | 17.03 | 6,810 | +1.16(+7.31%) |