Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.95 | 21.98 | 21.71 | 21.76 | 145,746 | -0.03(-0.14%) |
Mar 28, 2019 | 21.86 | 21.92 | 21.75 | 21.79 | 117,995 | -0.11(-0.49%) |
Mar 27, 2019 | 21.96 | 22.02 | 21.82 | 21.90 | 192,750 | -0.01(-0.04%) |
Mar 26, 2019 | 21.87 | 21.96 | 21.75 | 21.91 | 138,536 | +0.13(+0.59%) |
Mar 25, 2019 | 21.63 | 21.79 | 21.53 | 21.78 | 111,265 | +0.16(+0.73%) |
Mar 22, 2019 | 21.71 | 21.77 | 21.60 | 21.63 | 108,801 | -0.12(-0.54%) |
Mar 21, 2019 | 21.74 | 21.79 | 21.64 | 21.74 | 117,718 | -0.06(-0.27%) |
Mar 20, 2019 | 21.91 | 21.97 | 21.75 | 21.80 | 164,176 | -0.12(-0.54%) |
Mar 19, 2019 | 21.71 | 21.96 | 21.66 | 21.92 | 202,095 | +0.37(+1.73%) |
Mar 18, 2019 | 21.52 | 21.58 | 21.40 | 21.55 | 128,081 | +0.01(+0.05%) |
Mar 15, 2019 | 21.34 | 21.57 | 21.26 | 21.54 | 377,394 | +0.22(+1.01%) |
Mar 14, 2019 | 21.01 | 21.47 | 21.01 | 21.32 | 341,373 | +0.45(+2.17%) |
Mar 13, 2019 | 20.97 | 21.01 | 20.64 | 20.87 | 138,850 | -0.03(-0.14%) |
Mar 12, 2019 | 20.72 | 21.00 | 20.72 | 20.90 | 227,060 | +0.18(+0.85%) |
Mar 11, 2019 | 20.34 | 20.76 | 20.34 | 20.72 | 182,634 | +0.38(+1.88%) |
Mar 08, 2019 | 20.37 | 20.37 | 20.20 | 20.34 | 94,690 | -0.03(-0.14%) |
Mar 07, 2019 | 20.43 | 20.43 | 20.26 | 20.37 | 157,822 | -0.09(-0.43%) |
Mar 06, 2019 | 20.46 | 20.57 | 20.33 | 20.46 | 109,475 | -0.08(-0.38%) |
Mar 05, 2019 | 20.58 | 20.58 | 20.37 | 20.54 | 136,991 | -0.01(-0.05%) |
Mar 04, 2019 | 20.66 | 20.75 | 20.39 | 20.55 | 132,104 | -0.06(-0.28%) |
Mar 01, 2019 | 20.67 | 20.80 | 20.50 | 20.60 | 162,589 | -0.04(-0.19%) |
Feb 28, 2019 | 20.67 | 20.86 | 20.60 | 20.64 | 145,053 | -0.02(-0.09%) |
Feb 27, 2019 | 20.67 | 20.71 | 20.44 | 20.66 | 168,526 | -0.08(-0.38%) |
Feb 26, 2019 | 20.71 | 20.91 | 20.68 | 20.74 | 91,921 | -0.03(-0.14%) |
Feb 25, 2019 | 21.00 | 21.15 | 20.75 | 20.77 | 174,090 | -0.12(-0.56%) |
Feb 22, 2019 | 20.75 | 20.92 | 20.56 | 20.89 | 184,166 | +0.22(+1.04%) |
Feb 21, 2019 | 20.83 | 20.89 | 20.63 | 20.67 | 198,304 | -0.18(-0.84%) |
Feb 20, 2019 | 20.55 | 20.94 | 20.52 | 20.85 | 382,286 | +0.36(+1.77%) |
Feb 19, 2019 | 20.54 | 20.63 | 20.47 | 20.49 | 170,555 | -0.09(-0.43%) |
Feb 15, 2019 | 20.67 | 20.75 | 20.56 | 20.58 | 268,324 | -0.05(-0.24%) |
Feb 14, 2019 | 20.13 | 20.66 | 20.07 | 20.62 | 143,980 | +0.36(+1.79%) |
Feb 13, 2019 | 20.54 | 20.56 | 20.22 | 20.26 | 106,567 | -0.26(-1.29%) |
Feb 12, 2019 | 20.18 | 20.54 | 20.18 | 20.53 | 155,848 | +0.48(+2.39%) |
Feb 11, 2019 | 20.41 | 20.45 | 19.96 | 20.05 | 238,382 | -0.30(-1.49%) |
Feb 08, 2019 | 20.13 | 20.66 | 19.96 | 20.35 | 174,656 | -0.32(-1.56%) |
Feb 07, 2019 | 20.45 | 20.70 | 20.40 | 20.67 | 174,479 | +0.10(+0.48%) |
Feb 06, 2019 | 20.61 | 20.67 | 20.46 | 20.58 | 211,895 | -0.19(-0.89%) |
Feb 05, 2019 | 20.51 | 20.78 | 20.40 | 20.76 | 161,153 | +0.22(+1.05%) |
Feb 04, 2019 | 20.83 | 20.88 | 20.47 | 20.55 | 217,799 | -0.36(-1.73%) |
Feb 01, 2019 | 20.89 | 20.96 | 20.78 | 20.91 | 82,317 | +0.11(+0.52%) |
Jan 31, 2019 | 21.00 | 21.00 | 20.73 | 20.80 | 209,968 | -0.14(-0.65%) |
Jan 30, 2019 | 20.72 | 20.96 | 20.60 | 20.94 | 155,251 | +0.35(+1.71%) |
Jan 29, 2019 | 20.43 | 20.64 | 20.41 | 20.59 | 99,003 | +0.16(+0.77%) |
Jan 28, 2019 | 20.34 | 20.50 | 20.30 | 20.43 | 83,220 | -0.07(-0.33%) |
Jan 25, 2019 | 20.51 | 20.55 | 20.33 | 20.50 | 84,464 | +0.23(+1.16%) |
Jan 24, 2019 | 20.11 | 20.42 | 20.07 | 20.26 | 147,565 | +0.16(+0.78%) |
Jan 23, 2019 | 19.85 | 20.12 | 19.77 | 20.11 | 244,503 | +0.32(+1.63%) |
Jan 22, 2019 | 19.76 | 19.82 | 19.60 | 19.78 | 102,985 | -0.06(-0.30%) |
Jan 18, 2019 | 19.64 | 19.86 | 19.48 | 19.84 | 111,767 | +0.29(+1.50%) |
Jan 17, 2019 | 19.31 | 19.61 | 19.23 | 19.55 | 65,463 | +0.12(+0.60%) |
Jan 16, 2019 | 19.30 | 19.49 | 19.30 | 19.43 | 84,742 | +0.12(+0.61%) |
Jan 15, 2019 | 19.32 | 19.38 | 19.16 | 19.31 | 82,689 | +0.03(+0.15%) |
Jan 14, 2019 | 19.16 | 19.32 | 19.14 | 19.28 | 102,302 | +0.04(+0.20%) |
Jan 11, 2019 | 19.35 | 19.42 | 19.15 | 19.25 | 143,774 | -0.21(-1.06%) |
Jan 10, 2019 | 19.38 | 19.49 | 19.12 | 19.45 | 121,265 | +0.06(+0.30%) |
Jan 09, 2019 | 19.27 | 19.43 | 19.09 | 19.39 | 172,328 | +0.25(+1.33%) |
Jan 08, 2019 | 18.89 | 19.27 | 18.86 | 19.14 | 194,289 | +0.36(+1.93%) |
Jan 07, 2019 | 18.40 | 18.83 | 18.33 | 18.78 | 191,987 | +0.47(+2.56%) |
Jan 04, 2019 | 18.18 | 18.37 | 18.00 | 18.31 | 125,674 | +0.35(+1.96%) |
Jan 03, 2019 | 18.15 | 18.15 | 17.80 | 17.95 | 100,270 | -0.21(-1.13%) |