Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.93 | 20.97 | 20.61 | 20.92 | 376,211 | +0.22(+1.06%) |
Mar 28, 2019 | 20.65 | 20.88 | 20.64 | 20.70 | 625,049 | -0.17(-0.81%) |
Mar 27, 2019 | 20.62 | 20.89 | 20.59 | 20.87 | 635,085 | +0.25(+1.21%) |
Mar 26, 2019 | 20.56 | 21.00 | 20.53 | 20.62 | 592,897 | +0.19(+0.93%) |
Mar 25, 2019 | 20.87 | 21.09 | 20.40 | 20.43 | 453,406 | -0.60(-2.85%) |
Mar 22, 2019 | 21.33 | 21.33 | 20.52 | 21.03 | 560,004 | -0.42(-1.96%) |
Mar 21, 2019 | 21.47 | 21.98 | 21.45 | 21.45 | 1,075,542 | -0.11(-0.51%) |
Mar 20, 2019 | 21.20 | 21.70 | 20.94 | 21.56 | 734,863 | +0.43(+2.04%) |
Mar 19, 2019 | 21.72 | 21.89 | 21.09 | 21.13 | 686,964 | -0.47(-2.18%) |
Mar 18, 2019 | 21.18 | 21.67 | 21.09 | 21.60 | 592,718 | +0.44(+2.08%) |
Mar 15, 2019 | 21.32 | 21.35 | 21.07 | 21.16 | 707,067 | -0.11(-0.52%) |
Mar 14, 2019 | 21.43 | 21.43 | 20.95 | 21.27 | 775,373 | -0.04(-0.19%) |
Mar 13, 2019 | 21.41 | 21.56 | 21.29 | 21.31 | 605,651 | +0.05(+0.24%) |
Mar 12, 2019 | 21.00 | 21.58 | 20.98 | 21.26 | 659,906 | +0.34(+1.63%) |
Mar 11, 2019 | 20.45 | 21.00 | 20.42 | 20.92 | 551,619 | +0.56(+2.75%) |
Mar 08, 2019 | 20.20 | 20.53 | 20.04 | 20.36 | 715,473 | -0.52(-2.49%) |
Mar 07, 2019 | 20.45 | 21.18 | 20.45 | 20.88 | 964,193 | +0.58(+2.86%) |
Mar 06, 2019 | 20.82 | 20.91 | 20.13 | 20.30 | 485,621 | -0.69(-3.29%) |
Mar 05, 2019 | 20.80 | 21.12 | 20.65 | 20.99 | 834,954 | +0.26(+1.25%) |
Mar 04, 2019 | 20.74 | 20.78 | 20.53 | 20.73 | 478,623 | +0.13(+0.63%) |
Mar 01, 2019 | 20.50 | 20.90 | 20.28 | 20.60 | 415,730 | +0.23(+1.13%) |
Feb 28, 2019 | 20.43 | 20.48 | 20.21 | 20.37 | 532,136 | +0.02(+0.10%) |
Feb 27, 2019 | 20.42 | 20.60 | 20.04 | 20.35 | 708,725 | +0.11(+0.54%) |
Feb 26, 2019 | 21.24 | 21.39 | 20.22 | 20.24 | 873,948 | -0.93(-4.39%) |
Feb 25, 2019 | 20.80 | 21.25 | 20.73 | 21.17 | 697,404 | +0.38(+1.83%) |
Feb 22, 2019 | 20.50 | 20.86 | 20.50 | 20.79 | 643,314 | +0.41(+2.01%) |
Feb 21, 2019 | 20.25 | 20.47 | 20.08 | 20.38 | 628,754 | +0.20(+0.99%) |
Feb 20, 2019 | 20.12 | 20.42 | 20.07 | 20.18 | 810,765 | +0.05(+0.25%) |
Feb 19, 2019 | 20.28 | 20.35 | 19.94 | 20.13 | 524,120 | -0.07(-0.35%) |
Feb 15, 2019 | 20.20 | 20.20 | 20.20 | 0 | +0.86(+4.45%) | |
Feb 14, 2019 | 19.29 | 19.54 | 19.21 | 19.34 | 313,954 | +0.06(+0.31%) |
Feb 13, 2019 | 19.30 | 19.55 | 19.01 | 19.28 | 591,479 | +0.30(+1.58%) |
Feb 12, 2019 | 19.28 | 19.57 | 18.94 | 18.98 | 482,177 | +0.11(+0.58%) |
Feb 11, 2019 | 18.59 | 19.01 | 18.33 | 18.87 | 785,132 | +0.12(+0.64%) |
Feb 08, 2019 | 19.02 | 19.05 | 18.61 | 18.75 | 502,613 | -0.28(-1.47%) |
Feb 07, 2019 | 19.62 | 19.80 | 18.85 | 19.03 | 902,513 | -0.66(-3.35%) |
Feb 06, 2019 | 19.41 | 19.85 | 19.33 | 19.69 | 733,918 | +0.22(+1.13%) |
Feb 05, 2019 | 18.98 | 19.66 | 18.81 | 19.47 | 860,367 | +0.24(+1.25%) |
Feb 04, 2019 | 19.11 | 19.29 | 18.96 | 19.23 | 396,604 | -0.09(-0.47%) |
Feb 01, 2019 | 19.83 | 19.84 | 19.20 | 19.32 | 715,560 | -0.38(-1.93%) |
Jan 31, 2019 | 19.56 | 20.01 | 19.50 | 19.70 | 1,136,761 | +0.28(+1.44%) |
Jan 30, 2019 | 19.17 | 19.82 | 19.16 | 19.42 | 871,289 | +0.46(+2.43%) |
Jan 29, 2019 | 18.71 | 19.05 | 18.60 | 18.96 | 636,006 | +0.51(+2.76%) |
Jan 28, 2019 | 18.73 | 18.73 | 18.30 | 18.45 | 526,508 | -0.53(-2.79%) |
Jan 25, 2019 | 18.79 | 19.13 | 18.77 | 18.98 | 402,251 | +0.20(+1.06%) |
Jan 24, 2019 | 18.47 | 18.91 | 18.16 | 18.78 | 674,248 | +0.28(+1.51%) |
Jan 23, 2019 | 18.85 | 18.94 | 18.33 | 18.50 | 697,297 | -0.27(-1.44%) |
Jan 22, 2019 | 19.10 | 19.12 | 18.55 | 18.77 | 875,355 | -0.56(-2.90%) |
Jan 21, 2019 | 19.82 | 19.82 | 19.33 | 19.33 | 286,637 | -0.36(-1.83%) |
Jan 18, 2019 | 20.01 | 20.10 | 19.68 | 19.69 | 1,226,003 | -0.18(-0.91%) |
Jan 17, 2019 | 19.84 | 20.07 | 18.96 | 19.87 | 824,258 | -0.05(-0.25%) |
Jan 16, 2019 | 19.46 | 19.93 | 19.36 | 19.92 | 1,070,165 | +0.56(+2.89%) |
Jan 15, 2019 | 18.98 | 19.57 | 18.93 | 19.36 | 893,051 | +0.63(+3.36%) |
Jan 14, 2019 | 18.63 | 19.18 | 18.51 | 18.73 | 682,727 | -0.02(-0.11%) |
Jan 11, 2019 | 18.48 | 18.85 | 18.11 | 18.75 | 1,016,121 | +0.70(+3.88%) |
Jan 10, 2019 | 17.64 | 18.29 | 17.45 | 18.05 | 865,740 | +0.48(+2.73%) |
Jan 09, 2019 | 17.66 | 17.80 | 17.18 | 17.57 | 1,196,064 | +0.40(+2.33%) |
Jan 08, 2019 | 17.54 | 17.86 | 17.11 | 17.17 | 865,161 | -0.08(-0.46%) |
Jan 07, 2019 | 17.96 | 17.96 | 17.14 | 17.25 | 914,861 | -0.32(-1.82%) |
Jan 04, 2019 | 17.21 | 17.78 | 16.96 | 17.57 | 1,698,308 | +0.89(+5.34%) |
Jan 03, 2019 | 16.92 | 16.97 | 16.40 | 16.68 | 919,999 | -0.06(-0.36%) |