Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.35 | 23.43 | 23.32 | 23.42 | 19,468 | +0.14(+0.59%) |
Mar 28, 2019 | 23.31 | 23.33 | 23.15 | 23.28 | 36,181 | +0.22(+0.94%) |
Mar 27, 2019 | 23.20 | 23.25 | 22.89 | 23.07 | 12,383 | -0.04(-0.17%) |
Mar 26, 2019 | 23.23 | 23.28 | 23.05 | 23.11 | 28,484 | +0.06(+0.28%) |
Mar 25, 2019 | 22.91 | 23.05 | 22.79 | 23.04 | 27,654 | +0.14(+0.62%) |
Mar 22, 2019 | 23.33 | 23.34 | 22.90 | 22.90 | 12,573 | -0.55(-2.35%) |
Mar 21, 2019 | 23.23 | 23.46 | 23.14 | 23.45 | 8,974 | +0.42(+1.81%) |
Mar 20, 2019 | 23.05 | 23.12 | 22.93 | 23.03 | 6,569 | +0.12(+0.55%) |
Mar 19, 2019 | 22.99 | 23.18 | 22.91 | 22.91 | 6,945 | -0.04(-0.19%) |
Mar 18, 2019 | 23.00 | 23.09 | 22.91 | 22.95 | 11,960 | -0.04(-0.19%) |
Mar 15, 2019 | 23.13 | 23.13 | 22.94 | 23.00 | 30,724 | +0.07(+0.30%) |
Mar 14, 2019 | 23.09 | 23.09 | 22.91 | 22.93 | 15,685 | -0.05(-0.21%) |
Mar 13, 2019 | 23.03 | 23.08 | 22.89 | 22.98 | 10,417 | +0.17(+0.73%) |
Mar 12, 2019 | 22.75 | 22.90 | 22.75 | 22.81 | 12,378 | +0.10(+0.43%) |
Mar 11, 2019 | 22.54 | 22.80 | 22.52 | 22.71 | 15,827 | +0.36(+1.59%) |
Mar 08, 2019 | 22.22 | 22.36 | 22.21 | 22.36 | 7,300 | -0.07(-0.31%) |
Mar 07, 2019 | 22.52 | 22.63 | 22.43 | 22.43 | 11,800 | -0.34(-1.51%) |
Mar 06, 2019 | 22.87 | 22.87 | 22.72 | 22.77 | 15,511 | -0.03(-0.13%) |
Mar 05, 2019 | 22.72 | 22.84 | 22.68 | 22.80 | 4,573 | +0.16(+0.72%) |
Mar 04, 2019 | 22.96 | 22.96 | 22.53 | 22.64 | 12,336 | -0.25(-1.10%) |
Mar 01, 2019 | 22.79 | 22.95 | 22.72 | 22.89 | 12,472 | +0.20(+0.87%) |
Feb 28, 2019 | 22.75 | 22.79 | 22.63 | 22.69 | 10,625 | -0.09(-0.39%) |
Feb 27, 2019 | 22.85 | 22.85 | 22.69 | 22.78 | 8,678 | -0.07(-0.30%) |
Feb 26, 2019 | 22.76 | 22.85 | 22.69 | 22.85 | 6,384 | +0.07(+0.30%) |
Feb 25, 2019 | 22.80 | 22.93 | 22.76 | 22.78 | 8,797 | -0.02(-0.08%) |
Feb 22, 2019 | 22.48 | 22.80 | 22.48 | 22.80 | 12,370 | +0.41(+1.84%) |
Feb 21, 2019 | 22.46 | 22.52 | 22.39 | 22.39 | 8,528 | -0.16(-0.69%) |
Feb 20, 2019 | 22.64 | 22.67 | 22.43 | 22.54 | 72,946 | -0.02(-0.09%) |
Feb 19, 2019 | 22.50 | 22.66 | 22.50 | 22.56 | 9,446 | +0.06(+0.28%) |
Feb 15, 2019 | 22.55 | 22.58 | 22.48 | 22.50 | 8,923 | +0.06(+0.29%) |
Feb 14, 2019 | 22.31 | 22.56 | 22.24 | 22.44 | 4,122 | -0.02(-0.09%) |
Feb 13, 2019 | 22.39 | 22.48 | 22.37 | 22.46 | 6,445 | +0.11(+0.48%) |
Feb 12, 2019 | 22.22 | 22.39 | 22.22 | 22.35 | 10,664 | +0.29(+1.30%) |
Feb 11, 2019 | 22.15 | 22.16 | 22.05 | 22.06 | 15,045 | +0.00(+0.02%) |
Feb 08, 2019 | 21.92 | 22.08 | 21.87 | 22.06 | 4,055 | +0.16(+0.72%) |
Feb 07, 2019 | 21.79 | 21.97 | 21.79 | 21.90 | 7,647 | -0.17(-0.77%) |
Feb 06, 2019 | 22.12 | 22.16 | 22.02 | 22.07 | 6,663 | -0.05(-0.23%) |
Feb 05, 2019 | 22.04 | 22.20 | 22.04 | 22.12 | 17,149 | +0.21(+0.95%) |
Feb 04, 2019 | 21.77 | 21.94 | 21.72 | 21.91 | 10,293 | +0.29(+1.32%) |
Feb 01, 2019 | 21.73 | 21.73 | 21.63 | 21.63 | 22,105 | -0.03(-0.16%) |
Jan 31, 2019 | 21.51 | 21.79 | 21.51 | 21.66 | 7,044 | +0.16(+0.76%) |
Jan 30, 2019 | 21.45 | 21.58 | 21.31 | 21.50 | 5,442 | +0.30(+1.40%) |
Jan 29, 2019 | 21.40 | 21.40 | 21.18 | 21.20 | 8,808 | -0.21(-0.97%) |
Jan 28, 2019 | 21.41 | 21.49 | 21.25 | 21.41 | 9,487 | -0.11(-0.50%) |
Jan 25, 2019 | 21.27 | 21.52 | 21.27 | 21.52 | 6,692 | +0.37(+1.77%) |
Jan 24, 2019 | 20.87 | 21.14 | 20.87 | 21.14 | 4,337 | +0.24(+1.13%) |
Jan 23, 2019 | 20.95 | 21.12 | 20.83 | 20.91 | 3,540 | +0.01(+0.05%) |
Jan 22, 2019 | 21.26 | 21.26 | 20.79 | 20.90 | 20,146 | -0.26(-1.21%) |
Jan 18, 2019 | 21.01 | 21.32 | 21.01 | 21.15 | 5,576 | +0.30(+1.42%) |
Jan 17, 2019 | 20.68 | 20.94 | 20.68 | 20.86 | 5,352 | +0.16(+0.76%) |
Jan 16, 2019 | 20.77 | 20.83 | 20.70 | 20.70 | 8,505 | -0.08(-0.38%) |
Jan 15, 2019 | 20.46 | 20.78 | 20.46 | 20.78 | 7,321 | +0.30(+1.47%) |
Jan 14, 2019 | 20.47 | 20.54 | 20.35 | 20.48 | 34,998 | -0.00(-0.02%) |
Jan 11, 2019 | 20.45 | 20.55 | 20.39 | 20.48 | 6,083 | +0.02(+0.10%) |
Jan 10, 2019 | 20.22 | 20.50 | 20.22 | 20.46 | 4,705 | -0.00(-0.01%) |
Jan 09, 2019 | 20.46 | 20.55 | 20.31 | 20.46 | 4,034 | +0.13(+0.63%) |
Jan 08, 2019 | 20.36 | 20.36 | 20.02 | 20.34 | 4,649 | +0.25(+1.27%) |
Jan 07, 2019 | 19.82 | 20.22 | 19.82 | 20.08 | 13,610 | +0.40(+2.01%) |
Jan 04, 2019 | 19.15 | 19.84 | 19.15 | 19.68 | 6,083 | +0.74(+3.90%) |
Jan 03, 2019 | 19.23 | 19.27 | 18.94 | 18.94 | 14,231 | -0.46(-2.39%) |