Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.03 | 21.34 | 21.00 | 21.26 | 156,684 | +0.29(+1.39%) |
Mar 28, 2019 | 20.76 | 21.01 | 20.76 | 20.97 | 76,040 | +0.24(+1.15%) |
Mar 27, 2019 | 21.05 | 21.11 | 20.71 | 20.74 | 487,607 | -0.19(-0.89%) |
Mar 26, 2019 | 21.08 | 21.08 | 20.84 | 20.92 | 88,467 | +0.21(+1.02%) |
Mar 25, 2019 | 20.76 | 20.93 | 20.53 | 20.71 | 79,615 | -0.11(-0.51%) |
Mar 22, 2019 | 21.18 | 21.20 | 20.74 | 20.81 | 111,236 | -0.69(-3.20%) |
Mar 21, 2019 | 21.26 | 21.50 | 21.26 | 21.50 | 52,498 | +0.00(+0.00%) |
Mar 20, 2019 | 21.11 | 21.53 | 21.05 | 21.50 | 210,635 | +0.26(+1.24%) |
Mar 19, 2019 | 21.48 | 21.48 | 21.16 | 21.24 | 140,874 | -0.42(-1.95%) |
Mar 18, 2019 | 21.50 | 21.66 | 21.45 | 21.66 | 175,466 | +0.32(+1.49%) |
Mar 15, 2019 | 21.34 | 21.40 | 21.24 | 21.34 | 122,655 | +0.11(+0.50%) |
Mar 14, 2019 | 21.13 | 21.29 | 21.03 | 21.24 | 77,549 | +0.32(+1.52%) |
Mar 13, 2019 | 20.66 | 20.97 | 20.66 | 20.92 | 75,456 | +0.26(+1.28%) |
Mar 12, 2019 | 20.66 | 20.71 | 20.55 | 20.66 | 40,266 | +0.13(+0.64%) |
Mar 11, 2019 | 20.44 | 20.55 | 20.37 | 20.52 | 53,193 | +0.16(+0.78%) |
Mar 08, 2019 | 20.26 | 20.38 | 20.15 | 20.37 | 68,435 | -0.05(-0.26%) |
Mar 07, 2019 | 20.47 | 20.56 | 20.37 | 20.42 | 303,455 | -0.19(-0.90%) |
Mar 06, 2019 | 21.08 | 21.08 | 20.58 | 20.60 | 406,300 | -0.11(-0.51%) |
Mar 05, 2019 | 20.71 | 20.76 | 20.60 | 20.71 | 97,372 | +0.00(+0.00%) |
Mar 04, 2019 | 20.92 | 20.92 | 20.58 | 20.71 | 135,295 | -0.45(-2.12%) |
Mar 01, 2019 | 21.16 | 21.26 | 21.05 | 21.16 | 79,703 | +0.32(+1.52%) |
Feb 28, 2019 | 20.97 | 21.16 | 20.81 | 20.84 | 345,741 | +0.19(+0.90%) |
Feb 27, 2019 | 20.63 | 20.74 | 20.62 | 20.66 | 64,257 | -0.05(-0.26%) |
Feb 26, 2019 | 20.71 | 20.76 | 20.60 | 20.71 | 75,618 | +0.16(+0.77%) |
Feb 25, 2019 | 20.44 | 20.68 | 20.44 | 20.55 | 308,388 | +0.40(+1.97%) |
Feb 22, 2019 | 20.15 | 20.21 | 20.07 | 20.15 | 53,652 | +0.08(+0.40%) |
Feb 21, 2019 | 20.05 | 20.18 | 20.05 | 20.07 | 72,398 | -0.03(-0.13%) |
Feb 20, 2019 | 20.10 | 20.18 | 19.89 | 20.10 | 89,830 | +0.00(+0.00%) |
Feb 19, 2019 | 19.84 | 20.15 | 19.84 | 20.10 | 178,526 | +0.48(+2.43%) |
Feb 15, 2019 | 19.49 | 19.62 | 19.44 | 19.62 | 21,135 | +0.13(+0.68%) |
Feb 14, 2019 | 19.44 | 19.60 | 19.39 | 19.49 | 41,439 | +0.11(+0.55%) |
Feb 13, 2019 | 19.33 | 19.52 | 19.25 | 19.39 | 57,278 | -0.05(-0.27%) |
Feb 12, 2019 | 19.36 | 19.52 | 19.33 | 19.44 | 40,511 | +0.08(+0.41%) |
Feb 11, 2019 | 19.33 | 19.49 | 19.28 | 19.36 | 66,565 | +0.03(+0.14%) |
Feb 08, 2019 | 19.15 | 19.33 | 19.14 | 19.33 | 47,073 | +0.32(+1.67%) |
Feb 07, 2019 | 19.20 | 19.20 | 18.91 | 19.02 | 147,072 | -0.48(-2.44%) |
Feb 06, 2019 | 19.73 | 19.73 | 19.44 | 19.49 | 57,155 | -0.16(-0.81%) |
Feb 05, 2019 | 19.70 | 19.73 | 19.47 | 19.65 | 342,792 | +0.08(+0.41%) |
Feb 04, 2019 | 19.36 | 19.62 | 19.33 | 19.57 | 140,631 | +0.24(+1.23%) |
Feb 01, 2019 | 19.47 | 19.49 | 19.31 | 19.33 | 49,379 | -0.05(-0.27%) |
Jan 31, 2019 | 19.07 | 19.47 | 19.07 | 19.39 | 184,378 | -0.03(-0.14%) |
Jan 30, 2019 | 19.17 | 19.44 | 19.04 | 19.41 | 53,218 | +0.40(+2.09%) |
Jan 29, 2019 | 18.99 | 19.10 | 18.96 | 19.02 | 121,645 | -0.03(-0.14%) |
Jan 28, 2019 | 18.94 | 19.07 | 18.84 | 19.04 | 124,113 | +0.08(+0.42%) |
Jan 25, 2019 | 18.99 | 19.15 | 18.83 | 18.96 | 23,895 | +0.11(+0.56%) |
Jan 24, 2019 | 18.88 | 18.88 | 18.75 | 18.86 | 53,738 | +0.13(+0.71%) |
Jan 23, 2019 | 18.65 | 18.78 | 18.62 | 18.73 | 54,705 | +0.03(+0.14%) |
Jan 22, 2019 | 18.88 | 19.03 | 18.67 | 18.70 | 71,922 | +0.05(+0.28%) |
Jan 18, 2019 | 18.51 | 18.67 | 18.42 | 18.65 | 63,974 | +0.16(+0.86%) |
Jan 17, 2019 | 18.51 | 18.59 | 18.30 | 18.49 | 399,437 | -0.24(-1.27%) |
Jan 16, 2019 | 18.73 | 18.80 | 18.72 | 18.73 | 90,377 | -0.08(-0.42%) |
Jan 15, 2019 | 18.73 | 18.91 | 18.73 | 18.80 | 192,713 | -0.42(-2.20%) |
Jan 14, 2019 | 18.88 | 19.25 | 18.88 | 19.23 | 170,816 | -0.03(-0.14%) |
Jan 11, 2019 | 19.17 | 19.55 | 19.15 | 19.25 | 358,513 | -0.40(-2.02%) |
Jan 10, 2019 | 19.47 | 19.65 | 19.44 | 19.65 | 71,086 | -0.08(-0.40%) |
Jan 09, 2019 | 19.41 | 19.76 | 19.31 | 19.73 | 123,069 | +0.63(+3.32%) |
Jan 08, 2019 | 19.23 | 19.23 | 18.96 | 19.10 | 70,688 | +0.08(+0.42%) |
Jan 07, 2019 | 18.75 | 19.07 | 18.75 | 19.02 | 180,152 | +0.29(+1.55%) |
Jan 04, 2019 | 18.22 | 18.83 | 18.22 | 18.73 | 176,231 | +0.66(+3.66%) |
Jan 03, 2019 | 18.12 | 18.25 | 18.01 | 18.06 | 72,281 | +0.00(+0.00%) |