Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.88 | 20.88 | 20.75 | 20.80 | 1,476,729 | -0.11(-0.52%) |
Mar 28, 2019 | 20.83 | 20.92 | 20.76 | 20.90 | 996,470 | +0.10(+0.46%) |
Mar 27, 2019 | 20.87 | 20.89 | 20.72 | 20.81 | 724,517 | -0.07(-0.34%) |
Mar 26, 2019 | 20.78 | 20.88 | 20.78 | 20.88 | 1,214,664 | +0.11(+0.52%) |
Mar 25, 2019 | 20.74 | 20.81 | 20.64 | 20.77 | 697,499 | +0.03(+0.15%) |
Mar 22, 2019 | 20.89 | 20.97 | 20.73 | 20.74 | 1,108,411 | -0.19(-0.91%) |
Mar 21, 2019 | 20.78 | 21.03 | 20.74 | 20.93 | 1,617,592 | +0.14(+0.67%) |
Mar 20, 2019 | 20.88 | 21.04 | 20.77 | 20.79 | 1,270,794 | -0.13(-0.61%) |
Mar 19, 2019 | 20.99 | 21.00 | 20.84 | 20.92 | 755,218 | -0.09(-0.42%) |
Mar 18, 2019 | 21.27 | 21.38 | 20.97 | 21.01 | 1,202,113 | -0.27(-1.26%) |
Mar 15, 2019 | 21.25 | 21.44 | 21.20 | 21.27 | 3,954,661 | +0.06(+0.30%) |
Mar 14, 2019 | 21.44 | 21.44 | 21.20 | 21.21 | 2,525,514 | -0.11(-0.54%) |
Mar 13, 2019 | 21.38 | 21.48 | 21.32 | 21.32 | 1,645,450 | -0.02(-0.09%) |
Mar 12, 2019 | 21.28 | 21.41 | 21.19 | 21.34 | 1,204,507 | +0.15(+0.69%) |
Mar 11, 2019 | 21.00 | 21.20 | 20.96 | 21.20 | 1,276,154 | +0.26(+1.25%) |
Mar 08, 2019 | 20.87 | 20.99 | 20.85 | 20.94 | 638,228 | +0.06(+0.27%) |
Mar 07, 2019 | 20.88 | 21.02 | 20.85 | 20.88 | 1,300,704 | +0.01(+0.03%) |
Mar 06, 2019 | 20.96 | 20.96 | 20.83 | 20.87 | 709,859 | -0.05(-0.24%) |
Mar 05, 2019 | 20.94 | 21.08 | 20.89 | 20.92 | 896,953 | -0.06(-0.30%) |
Mar 04, 2019 | 20.84 | 20.99 | 20.69 | 20.99 | 855,508 | +0.18(+0.89%) |
Mar 01, 2019 | 20.80 | 20.85 | 20.63 | 20.80 | 965,203 | +0.03(+0.15%) |
Feb 28, 2019 | 20.70 | 20.90 | 20.62 | 20.77 | 953,485 | +0.07(+0.34%) |
Feb 27, 2019 | 20.61 | 20.76 | 20.61 | 20.70 | 567,993 | +0.03(+0.12%) |
Feb 26, 2019 | 20.78 | 20.83 | 20.64 | 20.67 | 615,906 | -0.05(-0.25%) |
Feb 25, 2019 | 20.87 | 20.88 | 20.67 | 20.73 | 710,446 | -0.13(-0.61%) |
Feb 22, 2019 | 20.92 | 20.92 | 20.80 | 20.85 | 610,247 | +0.00(+0.00%) |
Feb 21, 2019 | 20.81 | 20.92 | 20.66 | 20.85 | 543,805 | -0.01(-0.03%) |
Feb 20, 2019 | 20.85 | 20.87 | 20.63 | 20.86 | 1,143,893 | -0.01(-0.03%) |
Feb 19, 2019 | 20.75 | 20.93 | 20.74 | 20.87 | 1,060,010 | +0.08(+0.40%) |
Feb 15, 2019 | 20.87 | 20.93 | 20.68 | 20.78 | 692,777 | +0.03(+0.12%) |
Feb 14, 2019 | 20.72 | 20.84 | 20.60 | 20.76 | 790,341 | +0.00(+0.00%) |
Feb 13, 2019 | 20.78 | 20.92 | 20.70 | 20.76 | 791,253 | -0.06(-0.31%) |
Feb 12, 2019 | 20.81 | 20.87 | 20.67 | 20.82 | 972,734 | +0.09(+0.43%) |
Feb 11, 2019 | 20.72 | 20.85 | 20.69 | 20.73 | 546,451 | +0.00(+0.00%) |
Feb 08, 2019 | 20.67 | 20.83 | 20.67 | 20.73 | 452,262 | +0.00(+0.00%) |
Feb 07, 2019 | 20.55 | 20.87 | 20.48 | 20.73 | 1,216,049 | +0.13(+0.62%) |
Feb 06, 2019 | 20.61 | 20.67 | 20.51 | 20.60 | 637,631 | -0.06(-0.28%) |
Feb 05, 2019 | 20.56 | 20.67 | 20.41 | 20.66 | 932,724 | +0.10(+0.46%) |
Feb 04, 2019 | 20.39 | 20.57 | 20.29 | 20.57 | 668,274 | +0.15(+0.75%) |
Feb 01, 2019 | 20.61 | 20.62 | 20.24 | 20.41 | 781,437 | -0.17(-0.83%) |
Jan 31, 2019 | 20.38 | 20.61 | 20.22 | 20.59 | 792,549 | +0.17(+0.84%) |
Jan 30, 2019 | 20.25 | 20.51 | 20.24 | 20.41 | 979,783 | +0.20(+1.01%) |
Jan 29, 2019 | 20.01 | 20.23 | 20.01 | 20.21 | 612,061 | +0.17(+0.86%) |
Jan 28, 2019 | 19.95 | 20.11 | 19.89 | 20.04 | 896,281 | +0.04(+0.22%) |
Jan 25, 2019 | 19.80 | 20.03 | 19.78 | 19.99 | 1,155,886 | +0.21(+1.06%) |
Jan 24, 2019 | 19.94 | 19.99 | 19.73 | 19.78 | 938,265 | -0.17(-0.83%) |
Jan 23, 2019 | 19.59 | 19.97 | 19.58 | 19.95 | 1,140,247 | +0.38(+1.95%) |
Jan 22, 2019 | 19.55 | 19.71 | 19.51 | 19.57 | 1,340,796 | +0.01(+0.03%) |
Jan 18, 2019 | 19.69 | 19.78 | 19.51 | 19.56 | 991,298 | -0.12(-0.61%) |
Jan 17, 2019 | 19.62 | 19.73 | 19.54 | 19.68 | 1,143,388 | +0.08(+0.39%) |
Jan 16, 2019 | 19.43 | 19.70 | 19.43 | 19.61 | 1,031,942 | +0.18(+0.92%) |
Jan 15, 2019 | 19.45 | 19.56 | 19.36 | 19.43 | 850,517 | -0.01(-0.07%) |
Jan 14, 2019 | 19.53 | 19.65 | 19.37 | 19.44 | 825,385 | -0.11(-0.59%) |
Jan 11, 2019 | 19.40 | 19.57 | 19.36 | 19.55 | 791,026 | +0.16(+0.82%) |
Jan 10, 2019 | 19.07 | 19.41 | 19.03 | 19.40 | 828,737 | +0.28(+1.46%) |
Jan 09, 2019 | 19.02 | 19.12 | 18.91 | 19.12 | 563,515 | +0.15(+0.81%) |
Jan 08, 2019 | 18.80 | 19.01 | 18.77 | 18.96 | 851,865 | +0.24(+1.29%) |
Jan 07, 2019 | 18.81 | 18.89 | 18.72 | 18.72 | 692,458 | +0.00(+0.00%) |
Jan 04, 2019 | 18.80 | 18.88 | 18.66 | 18.72 | 1,947,698 | -0.02(-0.10%) |
Jan 03, 2019 | 18.70 | 19.06 | 18.68 | 18.74 | 1,322,135 | +0.06(+0.34%) |