Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.53 | 21.54 | 21.53 | 21.54 | 148,496 | +0.00(+0.00%) |
Feb 27, 2019 | 21.52 | 21.54 | 21.52 | 21.54 | 114,830 | +0.02(+0.08%) |
Feb 26, 2019 | 21.53 | 21.54 | 21.52 | 21.52 | 118,424 | +0.00(+0.00%) |
Feb 25, 2019 | 21.52 | 21.53 | 21.52 | 21.52 | 146,029 | +0.03(+0.12%) |
Feb 22, 2019 | 21.48 | 21.52 | 21.48 | 21.49 | 407,726 | +0.01(+0.04%) |
Feb 21, 2019 | 21.48 | 21.50 | 21.48 | 21.48 | 650,731 | -0.01(-0.04%) |
Feb 20, 2019 | 21.48 | 21.49 | 21.48 | 21.49 | 134,040 | +0.00(+0.00%) |
Feb 19, 2019 | 21.47 | 21.49 | 21.46 | 21.49 | 148,348 | +0.01(+0.04%) |
Feb 15, 2019 | 21.46 | 21.48 | 21.46 | 21.48 | 237,616 | +0.02(+0.10%) |
Feb 14, 2019 | 21.48 | 21.48 | 21.46 | 21.46 | 372,540 | -0.00(-0.02%) |
Feb 13, 2019 | 21.46 | 21.50 | 21.46 | 21.47 | 168,161 | -0.01(-0.04%) |
Feb 12, 2019 | 21.46 | 21.49 | 21.46 | 21.48 | 298,552 | +0.00(+0.00%) |
Feb 11, 2019 | 21.43 | 21.48 | 21.43 | 21.48 | 85,825 | +0.02(+0.10%) |
Feb 08, 2019 | 21.43 | 21.46 | 21.43 | 21.45 | 210,217 | -0.00(-0.02%) |
Feb 07, 2019 | 21.43 | 21.46 | 21.42 | 21.46 | 441,933 | +0.03(+0.12%) |
Feb 06, 2019 | 21.43 | 21.48 | 21.42 | 21.43 | 768,296 | +0.00(+0.00%) |
Feb 05, 2019 | 21.42 | 21.44 | 21.42 | 21.43 | 125,331 | +0.00(+0.02%) |
Feb 04, 2019 | 21.42 | 21.46 | 21.42 | 21.43 | 164,651 | -0.01(-0.06%) |
Feb 01, 2019 | 21.44 | 21.44 | 21.42 | 21.44 | 261,984 | +0.01(+0.04%) |
Jan 31, 2019 | 21.41 | 21.43 | 21.39 | 21.43 | 279,512 | +0.03(+0.16%) |
Jan 30, 2019 | 21.38 | 21.41 | 21.37 | 21.40 | 308,638 | +0.01(+0.04%) |
Jan 29, 2019 | 21.36 | 21.41 | 21.36 | 21.39 | 148,896 | +0.03(+0.12%) |
Jan 28, 2019 | 21.36 | 21.37 | 21.36 | 21.36 | 136,672 | -0.01(-0.04%) |
Jan 25, 2019 | 21.34 | 21.37 | 21.34 | 21.37 | 182,399 | +0.03(+0.16%) |
Jan 24, 2019 | 21.32 | 21.34 | 21.32 | 21.34 | 148,539 | +0.02(+0.08%) |
Jan 23, 2019 | 21.30 | 21.33 | 21.30 | 21.32 | 254,955 | +0.03(+0.16%) |
Jan 22, 2019 | 21.30 | 21.30 | 21.27 | 21.29 | 329,016 | +0.02(+0.08%) |
Jan 18, 2019 | 21.26 | 21.29 | 21.25 | 21.27 | 492,012 | -0.01(-0.04%) |
Jan 17, 2019 | 21.24 | 21.28 | 21.24 | 21.28 | 236,248 | +0.03(+0.16%) |
Jan 16, 2019 | 21.22 | 21.25 | 21.22 | 21.25 | 169,661 | +0.04(+0.20%) |
Jan 15, 2019 | 21.20 | 21.21 | 21.19 | 21.20 | 170,293 | +0.00(+0.00%) |
Jan 14, 2019 | 21.18 | 21.20 | 21.16 | 21.20 | 922,070 | +0.02(+0.08%) |
Jan 11, 2019 | 21.16 | 21.19 | 21.16 | 21.18 | 167,667 | +0.02(+0.10%) |
Jan 10, 2019 | 21.14 | 21.17 | 21.13 | 21.16 | 177,525 | +0.03(+0.14%) |
Jan 09, 2019 | 21.12 | 21.15 | 21.12 | 21.13 | 280,837 | +0.00(+0.00%) |
Jan 08, 2019 | 21.10 | 21.14 | 21.10 | 21.13 | 133,838 | +0.00(+0.02%) |
Jan 07, 2019 | 21.10 | 21.13 | 21.10 | 21.13 | 100,353 | -0.00(-0.02%) |
Jan 04, 2019 | 21.08 | 21.13 | 21.08 | 21.13 | 553,864 | +0.02(+0.10%) |
Jan 03, 2019 | 21.12 | 21.16 | 21.11 | 21.11 | 205,463 | -0.02(-0.10%) |
Jan 02, 2019 | 21.11 | 21.17 | 21.11 | 21.13 | 104,974 | +0.02(+0.08%) |
Dec 31, 2018 | 21.11 | 21.15 | 21.11 | 21.12 | 135,279 | -0.03(-0.16%) |
Dec 28, 2018 | 21.10 | 21.16 | 21.08 | 21.15 | 251,150 | +0.02(+0.08%) |
Dec 27, 2018 | 21.07 | 21.13 | 21.07 | 21.13 | 682,945 | +0.01(+0.05%) |
Dec 26, 2018 | 21.05 | 21.12 | 21.05 | 21.12 | 833,917 | +0.07(+0.32%) |
Dec 24, 2018 | 21.07 | 21.07 | 21.05 | 21.05 | 79,039 | +0.00(+0.00%) |
Dec 21, 2018 | 21.07 | 21.11 | 21.05 | 21.05 | 195,253 | -0.03(-0.12%) |
Dec 20, 2018 | 21.09 | 21.10 | 21.06 | 21.08 | 215,138 | +0.01(+0.04%) |
Dec 19, 2018 | 21.07 | 21.10 | 21.07 | 21.07 | 185,318 | +0.00(+0.00%) |
Dec 18, 2018 | 21.11 | 21.13 | 21.06 | 21.07 | 367,948 | -0.03(-0.12%) |
Dec 17, 2018 | 21.15 | 21.17 | 21.09 | 21.10 | 2,803,699 | -0.05(-0.24%) |
Dec 14, 2018 | 21.12 | 21.16 | 21.12 | 21.15 | 80,916 | +0.03(+0.12%) |
Dec 13, 2018 | 21.10 | 21.13 | 21.10 | 21.12 | 108,375 | +0.03(+0.12%) |
Dec 12, 2018 | 21.07 | 21.10 | 21.07 | 21.10 | 602,000 | +0.03(+0.16%) |
Dec 11, 2018 | 21.05 | 21.10 | 21.05 | 21.06 | 185,456 | +0.00(+0.02%) |
Dec 10, 2018 | 21.14 | 21.14 | 21.05 | 21.06 | 158,644 | -0.05(-0.22%) |
Dec 07, 2018 | 21.08 | 21.14 | 21.08 | 21.11 | 258,931 | -0.01(-0.03%) |
Dec 06, 2018 | 21.11 | 21.13 | 21.00 | 21.11 | 469,492 | -0.04(-0.17%) |
Dec 04, 2018 | 21.21 | 21.22 | 21.12 | 21.15 | 498,630 | -0.07(-0.32%) |