Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.18 | 22.26 | 22.18 | 22.24 | 1,972 | -0.01(-0.06%) |
Feb 27, 2019 | 22.19 | 22.29 | 22.19 | 22.25 | 1,120 | -0.03(-0.16%) |
Feb 26, 2019 | 22.27 | 22.28 | 22.22 | 22.28 | 2,244 | +0.08(+0.34%) |
Feb 25, 2019 | 22.22 | 22.27 | 22.21 | 22.21 | 2,584 | +0.01(+0.04%) |
Feb 22, 2019 | 22.25 | 22.25 | 22.20 | 22.20 | 4,029 | -0.08(-0.38%) |
Feb 21, 2019 | 22.28 | 22.28 | 22.28 | 22.28 | 1,036 | -0.02(-0.08%) |
Feb 20, 2019 | 22.20 | 22.30 | 22.19 | 22.30 | 2,023 | +0.10(+0.47%) |
Feb 19, 2019 | 22.03 | 22.20 | 21.91 | 22.20 | 11,211 | +0.14(+0.62%) |
Feb 15, 2019 | 21.94 | 22.06 | 21.94 | 22.06 | 1,272 | +0.19(+0.87%) |
Feb 14, 2019 | 21.82 | 21.87 | 21.82 | 21.87 | 2,321 | +0.06(+0.28%) |
Feb 13, 2019 | 21.88 | 21.88 | 21.81 | 21.81 | 1,777 | -0.07(-0.30%) |
Feb 12, 2019 | 21.79 | 21.88 | 21.79 | 21.88 | 1,669 | +0.19(+0.87%) |
Feb 11, 2019 | 21.76 | 21.76 | 21.61 | 21.69 | 6,930 | -0.06(-0.26%) |
Feb 08, 2019 | 21.63 | 21.75 | 21.63 | 21.75 | 11,770 | -0.05(-0.22%) |
Feb 07, 2019 | 21.89 | 21.89 | 21.72 | 21.79 | 3,857 | -0.23(-1.03%) |
Feb 06, 2019 | 22.02 | 22.06 | 22.01 | 22.02 | 4,943 | -0.05(-0.21%) |
Feb 05, 2019 | 21.99 | 22.07 | 21.98 | 22.07 | 3,457 | +0.21(+0.95%) |
Feb 04, 2019 | 21.77 | 21.86 | 21.72 | 21.86 | 6,052 | +0.06(+0.26%) |
Feb 01, 2019 | 21.69 | 21.89 | 21.62 | 21.80 | 189,704 | +0.16(+0.72%) |
Jan 31, 2019 | 21.59 | 21.65 | 21.59 | 21.65 | 1,488 | +0.00(+0.00%) |
Jan 30, 2019 | 21.53 | 21.65 | 21.53 | 21.65 | 398 | +0.19(+0.87%) |
Jan 29, 2019 | 21.44 | 21.50 | 21.44 | 21.46 | 2,218 | +0.19(+0.91%) |
Jan 28, 2019 | 21.27 | 21.29 | 21.23 | 21.27 | 5,588 | -0.08(-0.40%) |
Jan 25, 2019 | 21.41 | 21.41 | 21.31 | 21.35 | 8,066 | +0.13(+0.62%) |
Jan 24, 2019 | 21.23 | 21.23 | 21.20 | 21.22 | 1,506 | -0.07(-0.31%) |
Jan 23, 2019 | 21.35 | 21.36 | 21.28 | 21.29 | 4,396 | +0.11(+0.51%) |
Jan 22, 2019 | 21.30 | 21.30 | 21.16 | 21.18 | 9,545 | -0.24(-1.10%) |
Jan 18, 2019 | 21.41 | 21.43 | 21.40 | 21.41 | 6,156 | +0.15(+0.71%) |
Jan 17, 2019 | 20.95 | 21.26 | 20.95 | 21.26 | 9,998 | +0.21(+1.01%) |
Jan 16, 2019 | 21.09 | 21.11 | 21.03 | 21.05 | 1,983 | -0.05(-0.25%) |
Jan 15, 2019 | 21.10 | 21.13 | 21.00 | 21.10 | 13,036 | -0.02(-0.09%) |
Jan 14, 2019 | 21.16 | 21.16 | 21.12 | 21.12 | 7,009 | -0.13(-0.62%) |
Jan 11, 2019 | 21.29 | 21.30 | 21.16 | 21.25 | 52,859 | -0.03(-0.13%) |
Jan 10, 2019 | 21.21 | 21.28 | 21.21 | 21.28 | 9,147 | +0.06(+0.27%) |
Jan 09, 2019 | 21.12 | 21.25 | 21.12 | 21.23 | 12,247 | +0.18(+0.85%) |
Jan 08, 2019 | 20.96 | 21.08 | 20.96 | 21.05 | 26,640 | +0.13(+0.63%) |
Jan 07, 2019 | 20.91 | 20.92 | 20.83 | 20.92 | 4,238 | +0.03(+0.14%) |
Jan 04, 2019 | 20.76 | 20.89 | 20.76 | 20.89 | 2,547 | +0.43(+2.12%) |
Jan 03, 2019 | 20.42 | 20.54 | 20.42 | 20.45 | 9,178 | +0.08(+0.37%) |
Jan 02, 2019 | 20.23 | 20.38 | 20.23 | 20.38 | 2,908 | -0.08(-0.41%) |
Dec 31, 2018 | 20.21 | 20.53 | 20.21 | 20.46 | 30,356 | +0.04(+0.18%) |
Dec 28, 2018 | 20.54 | 20.54 | 20.42 | 20.43 | 5,200 | +0.25(+1.26%) |
Dec 27, 2018 | 20.13 | 20.28 | 20.02 | 20.17 | 5,773 | -0.26(-1.28%) |
Dec 26, 2018 | 20.07 | 20.43 | 20.04 | 20.43 | 110,906 | +0.39(+1.92%) |
Dec 24, 2018 | 20.08 | 20.33 | 19.95 | 20.05 | 7,228 | -0.16(-0.79%) |
Dec 21, 2018 | 20.24 | 20.42 | 20.21 | 20.21 | 28,275 | -0.22(-1.06%) |
Dec 20, 2018 | 20.56 | 20.60 | 20.38 | 20.42 | 12,503 | +0.01(+0.05%) |
Dec 19, 2018 | 20.67 | 20.76 | 20.41 | 20.41 | 3,526 | -0.12(-0.60%) |
Dec 18, 2018 | 20.69 | 20.71 | 20.54 | 20.54 | 7,601 | -0.05(-0.23%) |
Dec 17, 2018 | 20.76 | 20.76 | 20.58 | 20.58 | 10,448 | -0.26(-1.26%) |
Dec 14, 2018 | 20.88 | 20.88 | 20.82 | 20.85 | 2,338 | -0.23(-1.09%) |
Dec 13, 2018 | 21.13 | 21.17 | 21.04 | 21.08 | 3,447 | -0.05(-0.22%) |
Dec 12, 2018 | 21.22 | 21.22 | 21.05 | 21.12 | 3,385 | +0.33(+1.60%) |
Dec 11, 2018 | 20.93 | 20.93 | 20.70 | 20.79 | 8,338 | +0.00(+0.00%) |
Dec 10, 2018 | 20.75 | 20.84 | 20.57 | 20.79 | 5,728 | -0.04(-0.20%) |
Dec 07, 2018 | 20.91 | 20.91 | 20.83 | 20.83 | 1,062 | -0.05(-0.25%) |
Dec 06, 2018 | 20.91 | 20.91 | 20.74 | 20.88 | 4,909 | -0.31(-1.46%) |
Dec 04, 2018 | 21.51 | 21.59 | 21.20 | 21.20 | 4,783 | -0.32(-1.51%) |