Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.97 | 23.05 | 22.92 | 22.97 | 707,442 | +0.21(+0.93%) |
Feb 27, 2019 | 22.87 | 22.91 | 22.74 | 22.76 | 564,744 | -0.01(-0.04%) |
Feb 26, 2019 | 22.76 | 22.84 | 22.73 | 22.77 | 351,176 | +0.12(+0.52%) |
Feb 25, 2019 | 22.77 | 22.78 | 22.65 | 22.65 | 202,096 | +0.14(+0.64%) |
Feb 22, 2019 | 22.52 | 22.57 | 22.49 | 22.51 | 152,098 | +0.08(+0.38%) |
Feb 21, 2019 | 22.44 | 22.49 | 22.38 | 22.42 | 230,079 | -0.14(-0.60%) |
Feb 20, 2019 | 22.50 | 22.67 | 22.49 | 22.56 | 596,602 | +0.08(+0.34%) |
Feb 19, 2019 | 22.34 | 22.56 | 22.34 | 22.48 | 949,220 | +0.08(+0.38%) |
Feb 15, 2019 | 22.30 | 22.41 | 22.24 | 22.40 | 439,630 | +0.43(+1.96%) |
Feb 14, 2019 | 21.97 | 22.07 | 21.93 | 21.97 | 528,796 | -0.08(-0.35%) |
Feb 13, 2019 | 22.15 | 22.19 | 22.03 | 22.04 | 343,108 | +0.04(+0.19%) |
Feb 12, 2019 | 21.91 | 22.03 | 21.91 | 22.00 | 516,905 | +0.32(+1.48%) |
Feb 11, 2019 | 21.70 | 21.76 | 21.61 | 21.68 | 466,813 | +0.03(+0.12%) |
Feb 08, 2019 | 21.61 | 21.66 | 21.45 | 21.65 | 284,341 | -0.10(-0.47%) |
Feb 07, 2019 | 21.89 | 21.96 | 21.72 | 21.75 | 614,204 | -0.53(-2.39%) |
Feb 06, 2019 | 22.29 | 22.33 | 22.25 | 22.29 | 519,121 | +0.06(+0.27%) |
Feb 05, 2019 | 22.21 | 22.24 | 22.14 | 22.23 | 220,743 | +0.11(+0.50%) |
Feb 04, 2019 | 21.94 | 22.14 | 21.87 | 22.12 | 444,173 | +0.15(+0.69%) |
Feb 01, 2019 | 21.97 | 22.05 | 21.91 | 21.97 | 2,313,379 | -0.18(-0.80%) |
Jan 31, 2019 | 22.02 | 22.21 | 22.02 | 22.14 | 747,964 | -0.10(-0.46%) |
Jan 30, 2019 | 22.02 | 22.30 | 21.97 | 22.25 | 326,020 | +0.27(+1.23%) |
Jan 29, 2019 | 22.03 | 22.07 | 21.96 | 21.97 | 415,552 | +0.08(+0.35%) |
Jan 28, 2019 | 21.88 | 21.92 | 21.82 | 21.90 | 277,345 | -0.08(-0.35%) |
Jan 25, 2019 | 21.90 | 22.06 | 21.90 | 21.97 | 500,966 | +0.35(+1.60%) |
Jan 24, 2019 | 21.62 | 21.74 | 21.55 | 21.63 | 327,513 | +0.00(+0.00%) |
Jan 23, 2019 | 21.70 | 21.76 | 21.56 | 21.63 | 239,693 | +0.10(+0.47%) |
Jan 22, 2019 | 21.62 | 21.66 | 21.49 | 21.53 | 349,894 | -0.33(-1.51%) |
Jan 18, 2019 | 21.93 | 21.93 | 21.80 | 21.86 | 354,659 | +0.04(+0.19%) |
Jan 17, 2019 | 21.67 | 21.88 | 21.67 | 21.81 | 358,328 | +0.18(+0.82%) |
Jan 16, 2019 | 21.54 | 21.69 | 21.54 | 21.64 | 761,828 | +0.25(+1.19%) |
Jan 15, 2019 | 21.42 | 21.50 | 21.24 | 21.38 | 629,865 | -0.10(-0.47%) |
Jan 14, 2019 | 21.39 | 21.54 | 21.39 | 21.48 | 248,171 | -0.04(-0.20%) |
Jan 11, 2019 | 21.59 | 21.64 | 21.50 | 21.53 | 443,530 | -0.25(-1.13%) |
Jan 10, 2019 | 21.53 | 21.78 | 21.53 | 21.77 | 647,769 | +0.18(+0.82%) |
Jan 09, 2019 | 21.59 | 21.68 | 21.52 | 21.59 | 344,267 | +0.26(+1.23%) |
Jan 08, 2019 | 21.46 | 21.46 | 21.27 | 21.33 | 162,174 | +0.00(+0.00%) |
Jan 07, 2019 | 21.23 | 21.40 | 21.15 | 21.33 | 234,652 | +0.26(+1.24%) |
Jan 04, 2019 | 20.77 | 21.12 | 20.76 | 21.07 | 720,072 | +0.74(+3.66%) |
Jan 03, 2019 | 20.48 | 20.50 | 20.31 | 20.32 | 537,737 | -0.11(-0.54%) |
Jan 02, 2019 | 20.20 | 20.45 | 20.19 | 20.43 | 618,842 | -0.05(-0.25%) |
Dec 31, 2018 | 20.61 | 20.61 | 20.35 | 20.49 | 788,735 | +0.08(+0.37%) |
Dec 28, 2018 | 20.52 | 20.54 | 20.35 | 20.41 | 461,257 | -0.10(-0.49%) |
Dec 27, 2018 | 20.13 | 20.53 | 19.99 | 20.51 | 834,758 | +0.30(+1.46%) |
Dec 26, 2018 | 19.73 | 20.24 | 19.63 | 20.21 | 725,310 | +0.52(+2.62%) |
Dec 24, 2018 | 20.16 | 20.16 | 19.69 | 19.70 | 386,922 | -0.48(-2.39%) |
Dec 21, 2018 | 20.59 | 20.66 | 20.16 | 20.18 | 769,708 | -0.53(-2.57%) |
Dec 20, 2018 | 20.87 | 20.93 | 20.69 | 20.71 | 2,380,233 | -0.14(-0.65%) |
Dec 19, 2018 | 21.16 | 21.32 | 20.82 | 20.85 | 1,130,843 | -0.03(-0.16%) |
Dec 18, 2018 | 20.85 | 20.92 | 20.76 | 20.88 | 2,022,286 | +0.24(+1.17%) |
Dec 17, 2018 | 20.86 | 20.86 | 20.58 | 20.64 | 873,454 | -0.17(-0.80%) |
Dec 14, 2018 | 20.83 | 20.95 | 20.81 | 20.81 | 3,638,529 | -0.33(-1.54%) |
Dec 13, 2018 | 21.19 | 21.24 | 21.08 | 21.13 | 565,068 | -0.03(-0.12%) |
Dec 12, 2018 | 20.98 | 21.24 | 20.98 | 21.16 | 898,032 | +0.55(+2.68%) |
Dec 11, 2018 | 20.78 | 20.78 | 20.49 | 20.61 | 664,065 | -0.03(-0.12%) |
Dec 10, 2018 | 20.72 | 20.75 | 20.42 | 20.63 | 611,506 | -0.04(-0.20%) |
Dec 07, 2018 | 20.99 | 21.08 | 20.64 | 20.68 | 645,945 | -0.31(-1.47%) |
Dec 06, 2018 | 20.83 | 20.98 | 20.62 | 20.98 | 689,096 | -0.02(-0.08%) |
Dec 04, 2018 | 21.59 | 21.59 | 20.97 | 21.00 | 629,904 | -0.71(-3.27%) |