Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.60 | 20.70 | 20.60 | 20.64 | 15,960 | -0.02(-0.10%) |
Feb 27, 2019 | 20.77 | 20.77 | 20.50 | 20.66 | 11,314 | -0.91(-4.20%) |
Feb 26, 2019 | 21.61 | 21.66 | 21.54 | 21.57 | 12,203 | -0.00(-0.02%) |
Feb 25, 2019 | 21.68 | 21.70 | 21.56 | 21.57 | 14,177 | -0.23(-1.03%) |
Feb 22, 2019 | 21.73 | 21.90 | 21.73 | 21.80 | 6,900 | +0.05(+0.25%) |
Feb 21, 2019 | 21.73 | 21.84 | 21.67 | 21.75 | 8,404 | -0.34(-1.56%) |
Feb 20, 2019 | 22.05 | 22.16 | 22.00 | 22.09 | 20,196 | +0.09(+0.41%) |
Feb 19, 2019 | 21.96 | 22.05 | 21.94 | 22.00 | 21,280 | +0.09(+0.43%) |
Feb 15, 2019 | 21.95 | 22.05 | 21.76 | 21.91 | 12,200 | +0.13(+0.60%) |
Feb 14, 2019 | 21.66 | 21.90 | 21.62 | 21.77 | 9,000 | +0.25(+1.18%) |
Feb 13, 2019 | 21.50 | 21.63 | 21.50 | 21.52 | 16,758 | +0.12(+0.57%) |
Feb 12, 2019 | 21.43 | 21.43 | 21.35 | 21.40 | 11,444 | +0.13(+0.60%) |
Feb 11, 2019 | 21.37 | 21.37 | 21.25 | 21.27 | 12,317 | -0.25(-1.16%) |
Feb 08, 2019 | 21.54 | 21.58 | 21.47 | 21.52 | 49,600 | -0.07(-0.34%) |
Feb 07, 2019 | 21.74 | 21.80 | 21.50 | 21.59 | 139,477 | -0.36(-1.65%) |
Feb 06, 2019 | 21.92 | 22.02 | 21.92 | 21.95 | 12,636 | -0.03(-0.14%) |
Feb 05, 2019 | 21.89 | 22.08 | 21.89 | 21.98 | 13,814 | +0.52(+2.40%) |
Feb 04, 2019 | 21.38 | 21.50 | 21.37 | 21.47 | 9,079 | +0.44(+2.09%) |
Feb 01, 2019 | 20.98 | 21.18 | 20.98 | 21.03 | 10,400 | +0.04(+0.17%) |
Jan 31, 2019 | 20.94 | 21.03 | 20.88 | 21.00 | 11,240 | -0.02(-0.07%) |
Jan 30, 2019 | 20.79 | 21.06 | 20.78 | 21.01 | 15,744 | +0.07(+0.33%) |
Jan 29, 2019 | 20.85 | 21.00 | 20.85 | 20.94 | 14,446 | +0.27(+1.31%) |
Jan 28, 2019 | 20.76 | 20.79 | 20.60 | 20.67 | 13,315 | -0.33(-1.59%) |
Jan 25, 2019 | 21.02 | 21.08 | 20.91 | 21.00 | 11,000 | +0.49(+2.41%) |
Jan 24, 2019 | 20.53 | 20.56 | 20.42 | 20.51 | 10,129 | -0.17(-0.85%) |
Jan 23, 2019 | 20.69 | 20.77 | 20.65 | 20.68 | 45,597 | +0.20(+0.95%) |
Jan 22, 2019 | 20.50 | 20.57 | 20.43 | 20.49 | 16,561 | -0.11(-0.53%) |
Jan 18, 2019 | 20.62 | 20.64 | 20.49 | 20.60 | 10,800 | +0.03(+0.15%) |
Jan 17, 2019 | 20.57 | 20.60 | 20.42 | 20.57 | 8,856 | -0.07(-0.34%) |
Jan 16, 2019 | 20.59 | 20.71 | 20.58 | 20.64 | 8,371 | -0.32(-1.53%) |
Jan 15, 2019 | 20.84 | 21.00 | 20.81 | 20.96 | 14,087 | +0.27(+1.28%) |
Jan 14, 2019 | 20.69 | 20.73 | 20.64 | 20.70 | 27,442 | -0.11(-0.55%) |
Jan 11, 2019 | 20.86 | 20.86 | 20.74 | 20.81 | 16,500 | -0.02(-0.07%) |
Jan 10, 2019 | 20.73 | 20.86 | 20.70 | 20.82 | 16,253 | -0.11(-0.53%) |
Jan 09, 2019 | 20.92 | 20.98 | 20.84 | 20.93 | 21,225 | +0.31(+1.53%) |
Jan 08, 2019 | 20.71 | 20.71 | 20.53 | 20.62 | 135,366 | +0.12(+0.61%) |
Jan 07, 2019 | 20.56 | 20.59 | 20.40 | 20.50 | 35,617 | -0.07(-0.34%) |
Jan 04, 2019 | 20.32 | 20.58 | 20.28 | 20.57 | 9,500 | +0.26(+1.30%) |
Jan 03, 2019 | 20.30 | 20.36 | 20.28 | 20.30 | 6,402 | -0.29(-1.40%) |
Jan 02, 2019 | 20.43 | 20.63 | 20.43 | 20.59 | 10,899 | -0.16(-0.79%) |
Dec 31, 2018 | 20.55 | 20.84 | 20.55 | 20.75 | 24,000 | +0.05(+0.27%) |
Dec 28, 2018 | 20.63 | 20.71 | 20.53 | 20.70 | 17,200 | +0.13(+0.63%) |
Dec 27, 2018 | 20.52 | 20.57 | 20.25 | 20.57 | 23,399 | -0.58(-2.74%) |
Dec 26, 2018 | 20.81 | 21.23 | 20.81 | 21.15 | 6,108 | +0.08(+0.38%) |
Dec 24, 2018 | 21.00 | 21.35 | 20.87 | 21.07 | 17,200 | +0.03(+0.14%) |
Dec 21, 2018 | 21.11 | 21.23 | 21.04 | 21.04 | 14,500 | -0.42(-1.96%) |
Dec 20, 2018 | 21.43 | 21.53 | 21.32 | 21.46 | 20,335 | +0.29(+1.37%) |
Dec 19, 2018 | 21.52 | 21.52 | 21.06 | 21.17 | 20,637 | -0.27(-1.28%) |
Dec 18, 2018 | 21.59 | 21.60 | 21.31 | 21.45 | 20,997 | -0.34(-1.58%) |
Dec 17, 2018 | 21.91 | 21.94 | 21.69 | 21.79 | 10,486 | +0.03(+0.14%) |
Dec 14, 2018 | 21.84 | 21.88 | 21.76 | 21.76 | 8,900 | -0.16(-0.73%) |
Dec 13, 2018 | 21.88 | 22.01 | 21.84 | 21.92 | 8,113 | -0.16(-0.72%) |
Dec 12, 2018 | 22.21 | 22.22 | 22.05 | 22.08 | 9,138 | +0.09(+0.43%) |
Dec 11, 2018 | 21.88 | 22.10 | 21.79 | 21.98 | 19,589 | -0.05(-0.25%) |
Dec 10, 2018 | 21.96 | 22.07 | 21.84 | 22.04 | 13,052 | +0.13(+0.59%) |
Dec 07, 2018 | 21.99 | 21.99 | 21.80 | 21.91 | 8,400 | +0.11(+0.50%) |
Dec 06, 2018 | 21.80 | 21.81 | 21.48 | 21.80 | 21,945 | -0.39(-1.78%) |
Dec 04, 2018 | 22.54 | 22.54 | 22.13 | 22.20 | 12,300 | -0.50(-2.18%) |