Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.69 | 22.69 | 22.59 | 22.60 | 2,112 | +0.02(+0.07%) |
Mar 28, 2019 | 22.55 | 22.58 | 22.55 | 22.58 | 1,322 | -0.07(-0.31%) |
Mar 27, 2019 | 22.64 | 22.66 | 22.58 | 22.66 | 2,432 | +0.00(+0.00%) |
Mar 26, 2019 | 22.66 | 22.74 | 22.66 | 22.66 | 3,648 | +0.09(+0.42%) |
Mar 25, 2019 | 22.52 | 22.56 | 22.52 | 22.56 | 4,549 | -0.01(-0.07%) |
Mar 22, 2019 | 22.66 | 22.66 | 22.57 | 22.58 | 4,237 | -0.39(-1.71%) |
Mar 21, 2019 | 22.90 | 22.97 | 22.86 | 22.97 | 3,543 | -0.00(-0.02%) |
Mar 20, 2019 | 22.84 | 23.02 | 22.83 | 22.97 | 3,415 | +0.00(+0.02%) |
Mar 19, 2019 | 23.00 | 23.00 | 22.97 | 22.97 | 741 | +0.08(+0.37%) |
Mar 18, 2019 | 22.83 | 22.88 | 22.84 | 22.88 | 640 | +0.13(+0.58%) |
Mar 15, 2019 | 22.76 | 22.76 | 22.73 | 22.75 | 4,978 | +0.17(+0.77%) |
Mar 14, 2019 | 22.62 | 22.62 | 22.58 | 22.58 | 476 | +0.09(+0.40%) |
Mar 13, 2019 | 22.33 | 22.49 | 22.33 | 22.49 | 4,482 | +0.26(+1.17%) |
Mar 12, 2019 | 22.21 | 22.23 | 22.20 | 22.23 | 2,708 | +0.02(+0.09%) |
Mar 11, 2019 | 22.21 | 22.21 | 22.21 | 22.21 | 233 | +0.10(+0.45%) |
Mar 08, 2019 | 22.01 | 22.13 | 22.01 | 22.11 | 2,966 | +0.10(+0.47%) |
Mar 07, 2019 | 22.08 | 22.10 | 21.96 | 22.00 | 9,178 | -0.29(-1.31%) |
Mar 06, 2019 | 22.32 | 22.32 | 22.24 | 22.30 | 5,002 | +0.02(+0.08%) |
Mar 05, 2019 | 22.16 | 22.28 | 22.16 | 22.28 | 2,999 | +0.07(+0.31%) |
Mar 04, 2019 | 22.29 | 22.31 | 22.18 | 22.21 | 2,199 | -0.05(-0.22%) |
Mar 01, 2019 | 22.35 | 22.35 | 22.26 | 22.26 | 4,237 | +0.02(+0.11%) |
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%) |