Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.87 | 22.91 | 21.84 | 21.84 | 136,397 | -0.02(-0.10%) |
Feb 27, 2019 | 21.88 | 21.90 | 21.87 | 21.87 | 111,723 | +0.00(+0.02%) |
Feb 26, 2019 | 21.84 | 21.86 | 21.84 | 21.86 | 31,903 | +0.02(+0.10%) |
Feb 25, 2019 | 22.01 | 22.01 | 21.83 | 21.84 | 24,545 | -0.00(-0.02%) |
Feb 22, 2019 | 21.83 | 21.84 | 21.83 | 21.84 | 19,650 | +0.02(+0.08%) |
Feb 21, 2019 | 21.83 | 21.83 | 21.81 | 21.83 | 24,547 | +0.02(+0.08%) |
Feb 20, 2019 | 21.83 | 21.83 | 21.81 | 21.81 | 19,765 | +0.01(+0.04%) |
Feb 19, 2019 | 21.82 | 21.82 | 21.80 | 21.80 | 19,650 | +0.02(+0.08%) |
Feb 15, 2019 | 21.79 | 21.79 | 21.78 | 21.78 | 19,650 | +0.02(+0.08%) |
Feb 14, 2019 | 21.84 | 21.84 | 21.77 | 21.77 | 19,881 | -0.02(-0.08%) |
Feb 13, 2019 | 21.78 | 21.78 | 21.78 | 21.78 | 19,650 | -0.01(-0.04%) |
Feb 12, 2019 | 21.80 | 21.81 | 21.79 | 21.79 | 29,988 | +0.00(+0.00%) |
Feb 11, 2019 | 21.79 | 21.79 | 21.79 | 21.79 | 19,673 | +0.03(+0.12%) |
Feb 08, 2019 | 21.78 | 21.78 | 21.77 | 21.77 | 19,650 | -0.01(-0.06%) |
Feb 07, 2019 | 21.74 | 21.78 | 21.74 | 21.78 | 20,973 | +0.07(+0.32%) |
Feb 06, 2019 | 21.71 | 21.73 | 21.71 | 21.71 | 25,429 | +0.00(+0.02%) |
Feb 05, 2019 | 21.71 | 21.71 | 21.71 | 21.71 | 19,655 | -0.02(-0.08%) |
Feb 04, 2019 | 21.72 | 21.72 | 21.72 | 21.72 | 19,650 | +0.00(+0.00%) |
Feb 01, 2019 | 21.73 | 21.73 | 21.71 | 21.72 | 19,765 | +0.04(+0.20%) |
Jan 31, 2019 | 21.67 | 21.69 | 21.66 | 21.68 | 21,791 | +0.03(+0.15%) |
Jan 30, 2019 | 21.66 | 21.66 | 21.65 | 21.65 | 19,704 | +0.02(+0.08%) |
Jan 29, 2019 | 21.65 | 21.65 | 21.63 | 21.63 | 19,704 | +0.00(+0.00%) |
Jan 28, 2019 | 21.65 | 21.65 | 21.63 | 21.63 | 19,704 | +0.01(+0.04%) |
Jan 25, 2019 | 21.64 | 21.64 | 21.62 | 21.62 | 19,704 | +0.00(+0.00%) |
Jan 24, 2019 | 21.82 | 21.82 | 21.62 | 21.62 | 20,052 | -0.04(-0.20%) |
Jan 23, 2019 | 21.66 | 21.66 | 21.66 | 21.66 | 38,249 | +0.04(+0.20%) |
Jan 22, 2019 | 21.67 | 21.67 | 21.62 | 21.62 | 19,936 | -0.03(-0.12%) |
Jan 18, 2019 | 21.67 | 21.67 | 21.65 | 21.65 | 39,524 | +0.01(+0.04%) |
Jan 17, 2019 | 21.66 | 21.66 | 21.64 | 21.64 | 20,649 | -0.01(-0.04%) |
Jan 16, 2019 | 21.67 | 21.67 | 21.65 | 21.65 | 21,535 | -0.01(-0.04%) |
Jan 15, 2019 | 21.66 | 21.66 | 21.66 | 21.66 | 19,704 | +0.01(+0.04%) |
Jan 14, 2019 | 21.66 | 21.67 | 21.65 | 21.65 | 19,704 | +0.02(+0.08%) |
Jan 11, 2019 | 21.62 | 21.66 | 21.59 | 21.63 | 35,931 | +0.01(+0.06%) |
Jan 10, 2019 | 21.63 | 21.63 | 21.61 | 21.62 | 19,950 | +0.00(+0.01%) |
Jan 09, 2019 | 21.65 | 21.65 | 21.61 | 21.61 | 19,820 | -0.03(-0.12%) |
Jan 08, 2019 | 21.66 | 21.66 | 21.64 | 21.64 | 20,283 | -0.02(-0.09%) |
Jan 07, 2019 | 21.70 | 21.70 | 21.66 | 21.66 | 19,704 | +0.03(+0.14%) |
Jan 04, 2019 | 21.66 | 21.66 | 21.63 | 21.63 | 20,052 | -0.01(-0.03%) |
Jan 03, 2019 | 21.64 | 21.64 | 21.64 | 21.64 | 20,404 | +0.05(+0.25%) |
Jan 02, 2019 | 21.59 | 21.59 | 21.58 | 21.58 | 19,704 | +0.00(+0.00%) |
Dec 31, 2018 | 21.59 | 21.59 | 21.58 | 21.58 | 19,704 | +0.01(+0.04%) |
Dec 28, 2018 | 21.59 | 21.59 | 21.57 | 21.57 | 19,704 | +0.02(+0.08%) |
Dec 27, 2018 | 21.57 | 21.57 | 21.56 | 21.56 | 19,704 | +0.01(+0.03%) |
Dec 26, 2018 | 21.56 | 21.56 | 21.55 | 21.55 | 19,731 | +0.00(+0.00%) |
Dec 24, 2018 | 21.57 | 21.57 | 21.55 | 21.55 | 19,726 | +0.02(+0.08%) |
Dec 21, 2018 | 21.55 | 21.55 | 21.53 | 21.53 | 19,726 | +0.03(+0.16%) |
Dec 20, 2018 | 21.51 | 21.51 | 21.48 | 21.50 | 21,582 | +0.03(+0.16%) |
Dec 19, 2018 | 21.48 | 21.48 | 21.45 | 21.46 | 20,654 | +0.03(+0.12%) |
Dec 18, 2018 | 21.42 | 21.44 | 21.42 | 21.44 | 21,584 | +0.03(+0.12%) |
Dec 17, 2018 | 21.40 | 21.41 | 21.40 | 21.41 | 1,856 | +0.00(+0.02%) |
Dec 14, 2018 | 21.39 | 21.41 | 21.38 | 21.41 | 1,972 | -0.01(-0.06%) |
Dec 13, 2018 | 21.40 | 21.42 | 21.37 | 21.42 | 1,914 | +0.00(+0.02%) |
Dec 12, 2018 | 21.42 | 21.46 | 21.42 | 21.42 | 1,856 | -0.03(-0.14%) |
Dec 11, 2018 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.01(+0.04%) |
Dec 10, 2018 | 21.44 | 21.44 | 21.44 | 21.44 | 12 | -0.01(-0.06%) |
Dec 07, 2018 | 21.45 | 21.45 | 21.45 | 21.45 | 232 | +0.07(+0.31%) |
Dec 06, 2018 | 21.38 | 21.38 | 21.38 | 21.38 | 139 | +0.07(+0.33%) |
Dec 04, 2018 | 21.31 | 21.31 | 21.31 | 21.31 | 696 | +0.08(+0.37%) |