Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.84 | 22.88 | 22.84 | 22.85 | 6,130 | -0.10(-0.42%) |
Feb 27, 2019 | 23.00 | 23.00 | 22.89 | 22.95 | 42,972 | -0.13(-0.55%) |
Feb 26, 2019 | 22.98 | 23.10 | 22.98 | 23.08 | 5,044 | +0.13(+0.58%) |
Feb 25, 2019 | 22.97 | 22.97 | 22.93 | 22.94 | 2,201 | +0.04(+0.17%) |
Feb 22, 2019 | 22.92 | 22.95 | 22.86 | 22.90 | 10,573 | +0.14(+0.60%) |
Feb 21, 2019 | 22.77 | 22.79 | 22.77 | 22.77 | 1,987 | -0.09(-0.41%) |
Feb 20, 2019 | 22.95 | 22.95 | 22.86 | 22.86 | 3,547 | +0.00(+0.01%) |
Feb 19, 2019 | 22.72 | 22.88 | 22.72 | 22.86 | 4,745 | +0.16(+0.69%) |
Feb 15, 2019 | 22.71 | 22.72 | 22.61 | 22.70 | 13,698 | +0.20(+0.90%) |
Feb 14, 2019 | 22.49 | 22.56 | 22.41 | 22.50 | 9,452 | +0.06(+0.28%) |
Feb 13, 2019 | 22.55 | 22.55 | 22.41 | 22.44 | 4,483 | +0.01(+0.05%) |
Feb 12, 2019 | 22.42 | 22.46 | 22.40 | 22.43 | 22,486 | +0.21(+0.97%) |
Feb 11, 2019 | 22.23 | 22.24 | 22.20 | 22.21 | 5,276 | -0.03(-0.13%) |
Feb 08, 2019 | 22.20 | 22.26 | 22.14 | 22.24 | 35,927 | -0.08(-0.37%) |
Feb 07, 2019 | 22.40 | 22.40 | 22.27 | 22.32 | 362,315 | -0.32(-1.43%) |
Feb 06, 2019 | 22.74 | 22.74 | 22.61 | 22.65 | 28,116 | -0.18(-0.80%) |
Feb 05, 2019 | 22.70 | 22.84 | 22.64 | 22.83 | 556,760 | +0.33(+1.48%) |
Feb 04, 2019 | 22.44 | 22.50 | 22.44 | 22.50 | 3,715 | +0.08(+0.35%) |
Feb 01, 2019 | 22.45 | 22.45 | 22.39 | 22.42 | 5,887 | -0.04(-0.18%) |
Jan 31, 2019 | 22.43 | 22.49 | 22.40 | 22.46 | 10,972 | -0.07(-0.30%) |
Jan 30, 2019 | 22.36 | 22.53 | 22.34 | 22.53 | 2,555 | +0.20(+0.88%) |
Jan 29, 2019 | 22.37 | 22.38 | 22.33 | 22.33 | 6,484 | +0.13(+0.60%) |
Jan 28, 2019 | 22.18 | 22.23 | 22.18 | 22.20 | 6,444 | -0.12(-0.54%) |
Jan 25, 2019 | 22.30 | 22.33 | 22.26 | 22.32 | 5,527 | +0.27(+1.23%) |
Jan 24, 2019 | 22.11 | 22.11 | 22.04 | 22.05 | 10,015 | +0.02(+0.11%) |
Jan 23, 2019 | 22.07 | 22.07 | 21.95 | 22.02 | 8,153 | +0.09(+0.40%) |
Jan 22, 2019 | 21.98 | 22.02 | 21.90 | 21.93 | 4,825 | -0.27(-1.23%) |
Jan 18, 2019 | 22.14 | 22.22 | 22.14 | 22.21 | 4,085 | +0.20(+0.91%) |
Jan 17, 2019 | 21.83 | 22.01 | 21.83 | 22.01 | 6,444 | +0.08(+0.38%) |
Jan 16, 2019 | 21.82 | 21.96 | 21.82 | 21.92 | 6,338 | +0.10(+0.48%) |
Jan 15, 2019 | 21.80 | 21.85 | 21.76 | 21.82 | 3,794 | +0.08(+0.35%) |
Jan 14, 2019 | 21.70 | 21.80 | 21.70 | 21.74 | 10,843 | -0.10(-0.45%) |
Jan 11, 2019 | 21.83 | 21.84 | 21.77 | 21.84 | 29,558 | -0.08(-0.37%) |
Jan 10, 2019 | 21.79 | 21.92 | 21.79 | 21.92 | 6,095 | +0.10(+0.45%) |
Jan 09, 2019 | 21.83 | 21.83 | 21.72 | 21.82 | 8,432 | +0.29(+1.36%) |
Jan 08, 2019 | 21.46 | 21.60 | 21.45 | 21.53 | 16,568 | +0.09(+0.43%) |
Jan 07, 2019 | 21.31 | 21.45 | 21.31 | 21.44 | 2,085 | +0.10(+0.47%) |
Jan 04, 2019 | 21.10 | 21.38 | 21.10 | 21.34 | 5,286 | +0.67(+3.25%) |
Jan 03, 2019 | 20.70 | 20.76 | 20.64 | 20.67 | 7,256 | -0.13(-0.61%) |
Jan 02, 2019 | 20.73 | 20.81 | 20.73 | 20.79 | 5,447 | -0.05(-0.22%) |
Dec 31, 2018 | 20.95 | 20.96 | 20.81 | 20.84 | 15,740 | -0.02(-0.08%) |
Dec 28, 2018 | 20.99 | 20.99 | 20.77 | 20.86 | 40,012 | +0.16(+0.79%) |
Dec 27, 2018 | 20.42 | 20.71 | 20.40 | 20.69 | 9,854 | +0.00(+0.02%) |
Dec 26, 2018 | 20.30 | 20.69 | 20.30 | 20.69 | 27,579 | +0.37(+1.80%) |
Dec 24, 2018 | 20.49 | 20.56 | 20.28 | 20.32 | 29,198 | -0.18(-0.87%) |
Dec 21, 2018 | 20.61 | 20.84 | 20.50 | 20.50 | 23,190 | -0.36(-1.74%) |
Dec 20, 2018 | 20.91 | 21.05 | 20.79 | 20.86 | 22,477 | -0.04(-0.20%) |
Dec 19, 2018 | 21.14 | 21.35 | 20.84 | 20.91 | 53,209 | -0.22(-1.05%) |
Dec 18, 2018 | 21.24 | 21.24 | 21.10 | 21.13 | 5,093 | +0.10(+0.47%) |
Dec 17, 2018 | 21.22 | 21.30 | 20.94 | 21.03 | 52,624 | -0.24(-1.13%) |
Dec 14, 2018 | 21.34 | 21.39 | 21.26 | 21.27 | 289,180 | -0.22(-1.04%) |
Dec 13, 2018 | 21.57 | 21.57 | 21.49 | 21.49 | 77,060 | -0.09(-0.44%) |
Dec 12, 2018 | 21.58 | 21.65 | 21.57 | 21.59 | 73,952 | +0.34(+1.61%) |
Dec 11, 2018 | 21.39 | 21.39 | 21.10 | 21.24 | 8,358 | +0.01(+0.04%) |
Dec 10, 2018 | 21.30 | 21.30 | 21.02 | 21.24 | 7,050 | -0.13(-0.59%) |
Dec 07, 2018 | 21.66 | 21.66 | 21.29 | 21.36 | 30,763 | -0.19(-0.88%) |
Dec 06, 2018 | 21.36 | 21.55 | 21.29 | 21.55 | 28,902 | -0.12(-0.57%) |
Dec 04, 2018 | 21.92 | 21.96 | 21.64 | 21.68 | 31,005 | -0.50(-2.23%) |