Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.76 | 21.85 | 21.63 | 21.75 | 10,107 | +0.13(+0.60%) |
Mar 28, 2019 | 21.54 | 21.69 | 21.47 | 21.62 | 8,367 | +0.07(+0.32%) |
Mar 27, 2019 | 21.53 | 21.72 | 21.50 | 21.55 | 12,912 | +0.07(+0.34%) |
Mar 26, 2019 | 21.33 | 21.52 | 21.33 | 21.48 | 11,590 | +0.16(+0.77%) |
Mar 25, 2019 | 21.27 | 21.43 | 21.21 | 21.31 | 30,181 | -0.13(-0.60%) |
Mar 22, 2019 | 21.32 | 21.51 | 21.22 | 21.44 | 9,076 | -0.05(-0.26%) |
Mar 21, 2019 | 21.35 | 21.58 | 21.31 | 21.50 | 25,444 | +0.03(+0.13%) |
Mar 20, 2019 | 21.72 | 21.72 | 21.34 | 21.47 | 51,555 | -0.27(-1.22%) |
Mar 19, 2019 | 21.85 | 22.03 | 21.74 | 21.74 | 17,775 | +0.00(+0.00%) |
Mar 18, 2019 | 21.47 | 21.80 | 21.47 | 21.74 | 53,982 | +0.24(+1.11%) |
Mar 15, 2019 | 21.62 | 21.62 | 21.50 | 21.50 | 10,061 | -0.05(-0.21%) |
Mar 14, 2019 | 21.62 | 21.68 | 21.54 | 21.54 | 4,539 | -0.18(-0.84%) |
Mar 13, 2019 | 21.61 | 21.80 | 21.61 | 21.73 | 3,440 | +0.10(+0.47%) |
Mar 12, 2019 | 21.63 | 21.77 | 21.58 | 21.63 | 3,579 | +0.05(+0.21%) |
Mar 11, 2019 | 21.50 | 21.62 | 21.41 | 21.58 | 10,789 | +0.07(+0.34%) |
Mar 08, 2019 | 21.63 | 21.64 | 21.51 | 21.51 | 9,405 | -0.14(-0.63%) |
Mar 07, 2019 | 21.82 | 21.82 | 21.56 | 21.64 | 8,199 | -0.27(-1.21%) |
Mar 06, 2019 | 21.98 | 22.16 | 21.73 | 21.91 | 11,319 | -0.15(-0.66%) |
Mar 05, 2019 | 21.93 | 22.19 | 21.88 | 22.06 | 58,137 | +0.17(+0.79%) |
Mar 04, 2019 | 21.95 | 22.13 | 21.75 | 21.88 | 25,975 | -0.16(-0.71%) |
Mar 01, 2019 | 22.50 | 22.50 | 21.44 | 22.04 | 25,481 | -0.46(-2.03%) |
Feb 28, 2019 | 22.75 | 22.82 | 22.37 | 22.49 | 16,799 | -0.05(-0.24%) |
Feb 27, 2019 | 22.73 | 22.73 | 22.50 | 22.55 | 16,769 | -0.24(-1.04%) |
Feb 26, 2019 | 22.25 | 22.79 | 22.25 | 22.79 | 50,627 | +0.48(+2.13%) |
Feb 25, 2019 | 22.17 | 22.45 | 22.17 | 22.31 | 40,685 | -0.04(-0.16%) |
Feb 22, 2019 | 22.06 | 22.56 | 21.98 | 22.35 | 15,201 | +0.25(+1.12%) |
Feb 21, 2019 | 22.22 | 22.26 | 22.05 | 22.10 | 20,178 | -0.25(-1.10%) |
Feb 20, 2019 | 22.41 | 22.66 | 22.31 | 22.35 | 26,005 | -0.05(-0.24%) |
Feb 19, 2019 | 22.06 | 22.43 | 22.06 | 22.40 | 9,110 | +0.08(+0.37%) |
Feb 15, 2019 | 22.15 | 22.45 | 22.08 | 22.32 | 6,452 | +0.23(+1.03%) |
Feb 14, 2019 | 21.81 | 22.13 | 21.81 | 22.09 | 5,505 | +0.15(+0.67%) |
Feb 13, 2019 | 21.91 | 21.96 | 21.85 | 21.95 | 10,559 | +0.11(+0.50%) |
Feb 12, 2019 | 21.59 | 21.86 | 21.46 | 21.84 | 13,682 | +0.47(+2.18%) |
Feb 11, 2019 | 21.42 | 21.52 | 21.28 | 21.37 | 11,276 | -0.18(-0.85%) |
Feb 08, 2019 | 21.70 | 21.70 | 21.55 | 21.55 | 6,999 | -0.05(-0.25%) |
Feb 07, 2019 | 21.95 | 21.95 | 21.57 | 21.61 | 10,989 | -0.37(-1.66%) |
Feb 06, 2019 | 22.11 | 22.11 | 21.90 | 21.97 | 3,447 | -0.21(-0.95%) |
Feb 05, 2019 | 21.91 | 22.23 | 21.76 | 22.18 | 61,283 | +0.41(+1.89%) |
Feb 04, 2019 | 21.81 | 21.81 | 21.67 | 21.77 | 3,639 | -0.13(-0.58%) |
Feb 01, 2019 | 21.87 | 21.95 | 21.67 | 21.90 | 10,061 | +0.14(+0.63%) |
Jan 31, 2019 | 21.54 | 21.82 | 21.54 | 21.76 | 28,019 | +0.07(+0.34%) |
Jan 30, 2019 | 21.38 | 21.74 | 21.38 | 21.69 | 16,641 | +0.37(+1.76%) |
Jan 29, 2019 | 21.35 | 21.49 | 21.31 | 21.31 | 5,716 | -0.07(-0.34%) |
Jan 28, 2019 | 21.37 | 21.60 | 21.35 | 21.39 | 7,396 | -0.16(-0.72%) |
Jan 25, 2019 | 21.88 | 21.93 | 21.54 | 21.54 | 10,717 | -0.20(-0.93%) |
Jan 24, 2019 | 21.49 | 21.85 | 21.49 | 21.74 | 26,813 | +0.20(+0.93%) |
Jan 23, 2019 | 21.21 | 21.62 | 21.21 | 21.54 | 22,026 | +0.24(+1.12%) |
Jan 22, 2019 | 21.45 | 21.51 | 21.12 | 21.31 | 34,739 | -0.16(-0.77%) |
Jan 18, 2019 | 21.63 | 21.63 | 21.43 | 21.47 | 15,638 | -0.11(-0.51%) |
Jan 17, 2019 | 21.45 | 21.74 | 21.45 | 21.58 | 10,098 | +0.01(+0.04%) |
Jan 16, 2019 | 21.38 | 21.67 | 21.38 | 21.57 | 4,894 | +0.20(+0.94%) |
Jan 15, 2019 | 21.49 | 21.51 | 21.27 | 21.37 | 5,353 | +0.03(+0.13%) |
Jan 14, 2019 | 21.40 | 21.63 | 21.27 | 21.34 | 7,702 | -0.35(-1.60%) |
Jan 11, 2019 | 21.51 | 21.85 | 21.51 | 21.69 | 5,030 | -0.11(-0.50%) |
Jan 10, 2019 | 21.44 | 21.86 | 21.42 | 21.80 | 22,253 | +0.23(+1.06%) |
Jan 09, 2019 | 21.23 | 21.71 | 21.23 | 21.57 | 10,328 | +0.35(+1.64%) |
Jan 08, 2019 | 21.01 | 21.25 | 20.87 | 21.22 | 3,677 | +0.29(+1.40%) |
Jan 07, 2019 | 20.58 | 21.01 | 20.58 | 20.93 | 26,584 | +0.49(+2.42%) |
Jan 04, 2019 | 20.35 | 20.56 | 20.34 | 20.44 | 9,623 | +0.40(+2.01%) |
Jan 03, 2019 | 20.27 | 20.32 | 19.94 | 20.03 | 5,113 | -0.23(-1.13%) |