Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.34 | 20.52 | 19.76 | 19.79 | 1,746,744 | -0.53(-2.60%) |
Mar 28, 2019 | 20.74 | 21.04 | 20.30 | 20.32 | 702,246 | -0.27(-1.33%) |
Mar 27, 2019 | 20.46 | 20.90 | 20.45 | 20.59 | 897,065 | +0.09(+0.43%) |
Mar 26, 2019 | 20.58 | 20.67 | 20.24 | 20.50 | 591,309 | +0.19(+0.92%) |
Mar 25, 2019 | 20.26 | 20.52 | 20.11 | 20.32 | 1,026,415 | -0.07(-0.34%) |
Mar 22, 2019 | 20.60 | 20.82 | 20.14 | 20.38 | 862,159 | -0.32(-1.56%) |
Mar 21, 2019 | 20.25 | 20.71 | 20.25 | 20.71 | 532,330 | +0.36(+1.78%) |
Mar 20, 2019 | 20.13 | 20.47 | 19.98 | 20.35 | 666,276 | +0.17(+0.82%) |
Mar 19, 2019 | 20.39 | 20.39 | 20.08 | 20.18 | 354,466 | -0.05(-0.24%) |
Mar 18, 2019 | 20.01 | 20.30 | 19.86 | 20.23 | 532,702 | +0.21(+1.07%) |
Mar 15, 2019 | 20.06 | 20.29 | 19.93 | 20.01 | 1,472,646 | +0.01(+0.05%) |
Mar 14, 2019 | 19.99 | 20.13 | 19.88 | 20.00 | 359,856 | -0.06(-0.29%) |
Mar 13, 2019 | 20.27 | 20.35 | 20.02 | 20.06 | 443,072 | -0.14(-0.68%) |
Mar 12, 2019 | 20.20 | 20.43 | 19.98 | 20.20 | 551,577 | +0.00(+0.00%) |
Mar 11, 2019 | 19.95 | 20.25 | 19.86 | 20.20 | 635,437 | +0.31(+1.57%) |
Mar 08, 2019 | 19.66 | 19.95 | 19.66 | 19.89 | 261,915 | +0.14(+0.69%) |
Mar 07, 2019 | 19.86 | 19.88 | 19.55 | 19.75 | 398,036 | -0.13(-0.64%) |
Mar 06, 2019 | 19.99 | 20.08 | 19.85 | 19.88 | 432,443 | -0.18(-0.88%) |
Mar 05, 2019 | 20.51 | 20.58 | 20.00 | 20.05 | 499,919 | -0.45(-2.19%) |
Mar 04, 2019 | 20.71 | 20.81 | 20.37 | 20.50 | 556,080 | -0.19(-0.90%) |
Mar 01, 2019 | 20.79 | 20.79 | 20.48 | 20.69 | 763,109 | +0.09(+0.43%) |
Feb 28, 2019 | 20.68 | 20.79 | 20.51 | 20.60 | 817,604 | -0.08(-0.38%) |
Feb 27, 2019 | 20.72 | 20.78 | 20.53 | 20.68 | 521,951 | -0.18(-0.84%) |
Feb 26, 2019 | 20.92 | 21.01 | 20.73 | 20.85 | 585,861 | -0.09(-0.42%) |
Feb 25, 2019 | 21.11 | 21.29 | 20.88 | 20.94 | 523,108 | -0.06(-0.28%) |
Feb 22, 2019 | 21.06 | 21.18 | 20.85 | 21.00 | 812,378 | +0.17(+0.80%) |
Feb 21, 2019 | 21.08 | 21.18 | 20.78 | 20.83 | 876,412 | -0.28(-1.34%) |
Feb 20, 2019 | 20.86 | 21.20 | 20.68 | 21.12 | 841,492 | +0.23(+1.12%) |
Feb 19, 2019 | 20.56 | 20.93 | 20.32 | 20.88 | 541,304 | +0.29(+1.42%) |
Feb 15, 2019 | 20.32 | 20.80 | 20.22 | 20.59 | 1,661,938 | +0.44(+2.18%) |
Feb 14, 2019 | 20.40 | 21.38 | 20.08 | 20.15 | 2,545,035 | +0.41(+2.08%) |
Feb 13, 2019 | 19.46 | 19.85 | 19.39 | 19.74 | 2,116,679 | +0.41(+2.12%) |
Feb 12, 2019 | 19.40 | 19.41 | 19.20 | 19.33 | 1,172,887 | +0.15(+0.76%) |
Feb 11, 2019 | 19.39 | 19.63 | 19.13 | 19.18 | 1,368,626 | -0.13(-0.66%) |
Feb 08, 2019 | 19.53 | 19.82 | 19.28 | 19.31 | 1,937,477 | -0.31(-1.59%) |
Feb 07, 2019 | 19.58 | 19.94 | 19.58 | 19.62 | 945,198 | -0.12(-0.59%) |
Feb 06, 2019 | 19.89 | 19.96 | 19.74 | 19.74 | 540,413 | -0.03(-0.15%) |
Feb 05, 2019 | 19.87 | 19.96 | 19.71 | 19.77 | 574,506 | -0.02(-0.10%) |
Feb 04, 2019 | 19.77 | 20.08 | 19.72 | 19.79 | 535,695 | +0.03(+0.15%) |
Feb 01, 2019 | 19.56 | 19.79 | 19.38 | 19.76 | 415,459 | +0.19(+0.95%) |
Jan 31, 2019 | 19.47 | 19.92 | 19.47 | 19.57 | 536,583 | +0.10(+0.50%) |
Jan 30, 2019 | 19.39 | 19.62 | 19.14 | 19.48 | 603,321 | +0.16(+0.81%) |
Jan 29, 2019 | 19.13 | 19.39 | 19.06 | 19.32 | 451,605 | +0.13(+0.66%) |
Jan 28, 2019 | 19.29 | 19.36 | 18.86 | 19.19 | 516,258 | -0.29(-1.50%) |
Jan 25, 2019 | 19.26 | 19.63 | 19.21 | 19.49 | 620,423 | +0.28(+1.47%) |
Jan 24, 2019 | 19.04 | 19.41 | 19.04 | 19.20 | 537,418 | +0.16(+0.82%) |
Jan 23, 2019 | 19.08 | 19.17 | 18.92 | 19.05 | 455,303 | +0.07(+0.36%) |
Jan 22, 2019 | 18.88 | 19.13 | 18.80 | 18.98 | 603,160 | +0.10(+0.52%) |
Jan 18, 2019 | 18.97 | 19.08 | 18.72 | 18.88 | 413,717 | +0.11(+0.57%) |
Jan 17, 2019 | 17.98 | 18.96 | 17.98 | 18.77 | 680,293 | +0.62(+3.39%) |
Jan 16, 2019 | 18.24 | 18.42 | 18.10 | 18.16 | 717,775 | -0.07(-0.37%) |
Jan 15, 2019 | 18.26 | 18.65 | 18.01 | 18.23 | 686,761 | -0.05(-0.27%) |
Jan 14, 2019 | 18.30 | 18.59 | 18.04 | 18.28 | 675,356 | -0.19(-1.00%) |
Jan 11, 2019 | 18.28 | 18.50 | 18.11 | 18.46 | 604,546 | +0.04(+0.21%) |
Jan 10, 2019 | 18.13 | 18.43 | 17.89 | 18.42 | 472,856 | +0.23(+1.29%) |
Jan 09, 2019 | 18.31 | 18.55 | 18.02 | 18.19 | 1,294,659 | -0.03(-0.16%) |
Jan 08, 2019 | 18.24 | 18.41 | 17.79 | 18.22 | 849,006 | +0.21(+1.19%) |
Jan 07, 2019 | 17.59 | 18.11 | 17.59 | 18.00 | 1,359,982 | +0.28(+1.60%) |
Jan 04, 2019 | 17.19 | 17.86 | 17.15 | 17.72 | 1,046,432 | +0.83(+4.91%) |
Jan 03, 2019 | 16.78 | 17.39 | 16.75 | 16.89 | 1,072,788 | -0.04(-0.23%) |