Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 421 | +0.02(+0.08%) |
Mar 28, 2019 | 22.57 | 22.64 | 22.57 | 22.64 | 2,119 | -0.02(-0.08%) |
Mar 27, 2019 | 22.77 | 22.77 | 22.66 | 22.66 | 1,209 | -0.14(-0.61%) |
Mar 26, 2019 | 22.92 | 22.95 | 22.74 | 22.80 | 1,203 | +0.21(+0.94%) |
Mar 25, 2019 | 22.70 | 22.70 | 22.56 | 22.59 | 1,031 | -0.08(-0.36%) |
Mar 22, 2019 | 22.69 | 22.69 | 22.67 | 22.67 | 3,056 | -0.38(-1.64%) |
Mar 21, 2019 | 22.93 | 23.06 | 22.92 | 23.05 | 1,162 | +0.35(+1.55%) |
Mar 20, 2019 | 22.62 | 22.74 | 22.59 | 22.70 | 1,249 | -0.03(-0.12%) |
Mar 19, 2019 | 22.83 | 22.85 | 22.72 | 22.72 | 284 | -0.06(-0.26%) |
Mar 18, 2019 | 22.88 | 22.88 | 22.75 | 22.78 | 3,379 | -0.10(-0.44%) |
Mar 15, 2019 | 22.96 | 22.96 | 22.88 | 22.88 | 1,689 | +0.04(+0.16%) |
Mar 14, 2019 | 22.88 | 22.88 | 22.82 | 22.85 | 556 | -0.04(-0.19%) |
Mar 13, 2019 | 22.95 | 22.95 | 22.89 | 22.89 | 1,328 | +0.04(+0.19%) |
Mar 12, 2019 | 22.90 | 22.90 | 22.85 | 22.85 | 573 | +0.02(+0.08%) |
Mar 11, 2019 | 22.60 | 22.83 | 22.60 | 22.83 | 1,714 | +0.33(+1.46%) |
Mar 08, 2019 | 22.44 | 22.50 | 22.40 | 22.50 | 422 | -0.04(-0.19%) |
Mar 07, 2019 | 22.55 | 22.55 | 22.54 | 22.55 | 2,397 | -0.11(-0.48%) |
Mar 06, 2019 | 22.70 | 22.70 | 22.65 | 22.65 | 482 | -0.08(-0.34%) |
Mar 05, 2019 | 22.69 | 22.73 | 22.65 | 22.73 | 1,480 | -0.05(-0.22%) |
Mar 04, 2019 | 23.15 | 23.15 | 22.57 | 22.78 | 25,092 | -0.07(-0.31%) |
Mar 01, 2019 | 22.84 | 22.90 | 22.78 | 22.85 | 844 | +0.12(+0.52%) |
Feb 28, 2019 | 22.73 | 22.78 | 22.72 | 22.73 | 4,072 | +0.06(+0.28%) |
Feb 27, 2019 | 22.62 | 22.67 | 22.56 | 22.67 | 834 | -0.15(-0.67%) |
Feb 26, 2019 | 22.79 | 22.92 | 22.79 | 22.82 | 11,799 | -0.01(-0.05%) |
Feb 25, 2019 | 23.01 | 23.04 | 22.83 | 22.83 | 3,003 | -0.09(-0.39%) |
Feb 22, 2019 | 22.74 | 22.92 | 22.74 | 22.92 | 1,901 | +0.24(+1.04%) |
Feb 21, 2019 | 22.69 | 22.73 | 22.62 | 22.69 | 19,966 | -0.17(-0.75%) |
Feb 20, 2019 | 22.99 | 23.09 | 22.86 | 22.86 | 223,625 | -0.09(-0.39%) |
Feb 19, 2019 | 22.99 | 23.00 | 22.95 | 22.95 | 1,725 | +0.00(+0.02%) |
Feb 15, 2019 | 22.85 | 22.94 | 22.85 | 22.94 | 422 | +0.26(+1.15%) |
Feb 14, 2019 | 22.32 | 22.77 | 22.32 | 22.68 | 637 | +0.12(+0.52%) |
Feb 13, 2019 | 22.63 | 22.63 | 22.51 | 22.56 | 616 | -0.01(-0.04%) |
Feb 12, 2019 | 22.57 | 22.61 | 22.57 | 22.57 | 3,221 | +0.21(+0.95%) |
Feb 11, 2019 | 22.68 | 22.68 | 22.36 | 22.36 | 47,491 | -0.29(-1.27%) |
Feb 08, 2019 | 22.39 | 22.65 | 22.39 | 22.65 | 15,102 | +0.20(+0.88%) |
Feb 07, 2019 | 22.39 | 22.45 | 22.39 | 22.45 | 872 | -0.19(-0.84%) |
Feb 06, 2019 | 22.58 | 22.64 | 22.55 | 22.64 | 5,385 | -0.57(-2.46%) |
Feb 05, 2019 | 23.19 | 23.21 | 23.19 | 23.21 | 389 | +0.29(+1.28%) |
Feb 04, 2019 | 22.92 | 22.92 | 22.92 | 22.92 | 144 | +0.08(+0.35%) |
Feb 01, 2019 | 22.86 | 22.95 | 22.82 | 22.84 | 9,716 | -0.10(-0.44%) |
Jan 31, 2019 | 22.81 | 22.94 | 22.76 | 22.94 | 13,028 | +0.67(+3.03%) |
Jan 30, 2019 | 22.11 | 22.26 | 22.11 | 22.26 | 3,420 | +0.13(+0.57%) |
Jan 29, 2019 | 22.21 | 22.21 | 22.12 | 22.14 | 555,353 | -0.25(-1.10%) |
Jan 28, 2019 | 22.19 | 22.38 | 22.19 | 22.38 | 4,577 | -0.11(-0.47%) |
Jan 25, 2019 | 22.48 | 22.49 | 22.48 | 22.49 | 2,640 | +0.21(+0.95%) |
Jan 24, 2019 | 22.07 | 22.28 | 22.06 | 22.28 | 1,094 | +0.21(+0.95%) |
Jan 23, 2019 | 22.45 | 22.45 | 22.00 | 22.07 | 2,182 | -0.07(-0.30%) |
Jan 22, 2019 | 22.38 | 22.38 | 22.13 | 22.13 | 13,100 | -0.54(-2.40%) |
Jan 18, 2019 | 22.68 | 22.77 | 22.63 | 22.68 | 3,590 | +0.19(+0.86%) |
Jan 17, 2019 | 22.38 | 22.48 | 22.38 | 22.48 | 449 | +0.07(+0.29%) |
Jan 16, 2019 | 22.42 | 22.42 | 22.42 | 22.42 | 118 | -0.07(-0.33%) |
Jan 15, 2019 | 22.44 | 22.49 | 22.44 | 22.49 | 1,102 | +0.21(+0.95%) |
Jan 14, 2019 | 22.28 | 22.28 | 22.28 | 22.28 | 59 | -0.12(-0.55%) |
Jan 11, 2019 | 22.35 | 22.40 | 22.35 | 22.40 | 105 | -0.05(-0.24%) |
Jan 10, 2019 | 22.19 | 22.46 | 22.19 | 22.46 | 530 | +0.11(+0.47%) |
Jan 09, 2019 | 22.35 | 22.35 | 22.35 | 22.35 | 339 | -0.02(-0.08%) |
Jan 08, 2019 | 22.38 | 22.38 | 22.37 | 22.37 | 237 | +0.37(+1.70%) |
Jan 07, 2019 | 21.74 | 22.00 | 21.74 | 22.00 | 5,570 | +0.43(+1.98%) |
Jan 04, 2019 | 21.26 | 21.57 | 21.26 | 21.57 | 950 | +0.78(+3.77%) |
Jan 03, 2019 | 20.76 | 20.79 | 20.76 | 20.79 | 366 | -0.22(-1.04%) |