Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.29 | 21.29 | 21.20 | 21.27 | 400,914 | -0.01(-0.04%) |
Feb 27, 2019 | 21.38 | 21.38 | 21.23 | 21.27 | 236,788 | -0.16(-0.76%) |
Feb 26, 2019 | 21.44 | 21.46 | 21.37 | 21.44 | 353,053 | +0.05(+0.23%) |
Feb 25, 2019 | 21.40 | 21.40 | 21.35 | 21.39 | 352,146 | -0.01(-0.04%) |
Feb 22, 2019 | 21.34 | 21.42 | 21.33 | 21.40 | 129,560 | +0.10(+0.46%) |
Feb 21, 2019 | 21.26 | 21.30 | 21.24 | 21.30 | 354,130 | -0.10(-0.46%) |
Feb 20, 2019 | 21.40 | 21.40 | 21.33 | 21.40 | 235,548 | -0.06(-0.27%) |
Feb 19, 2019 | 21.49 | 21.49 | 21.40 | 21.45 | 353,217 | +0.03(+0.15%) |
Feb 15, 2019 | 21.33 | 21.42 | 21.33 | 21.42 | 186,243 | +0.09(+0.42%) |
Feb 14, 2019 | 21.39 | 21.40 | 21.29 | 21.33 | 180,746 | +0.01(+0.04%) |
Feb 13, 2019 | 21.33 | 21.37 | 21.31 | 21.32 | 528,421 | -0.05(-0.23%) |
Feb 12, 2019 | 21.38 | 21.38 | 21.32 | 21.37 | 543,604 | -0.01(-0.04%) |
Feb 11, 2019 | 21.40 | 21.40 | 21.34 | 21.38 | 215,851 | -0.03(-0.15%) |
Feb 08, 2019 | 21.35 | 21.42 | 21.35 | 21.41 | 317,889 | +0.10(+0.46%) |
Feb 07, 2019 | 21.33 | 21.34 | 21.25 | 21.31 | 363,609 | -0.03(-0.15%) |
Feb 06, 2019 | 21.40 | 21.40 | 21.31 | 21.35 | 343,163 | -0.06(-0.27%) |
Feb 05, 2019 | 21.35 | 21.43 | 21.33 | 21.40 | 512,025 | +0.14(+0.65%) |
Feb 04, 2019 | 21.22 | 21.27 | 21.19 | 21.27 | 207,856 | -0.04(-0.21%) |
Feb 01, 2019 | 21.37 | 21.37 | 21.29 | 21.31 | 150,295 | -0.09(-0.42%) |
Jan 31, 2019 | 21.25 | 21.42 | 21.23 | 21.40 | 546,383 | +0.28(+1.31%) |
Jan 30, 2019 | 21.06 | 21.12 | 21.03 | 21.12 | 559,841 | +0.08(+0.39%) |
Jan 29, 2019 | 21.03 | 21.04 | 20.97 | 21.04 | 249,473 | +0.06(+0.31%) |
Jan 28, 2019 | 20.96 | 21.01 | 20.96 | 20.98 | 391,894 | +0.02(+0.12%) |
Jan 25, 2019 | 20.98 | 20.98 | 20.91 | 20.95 | 272,610 | -0.04(-0.19%) |
Jan 24, 2019 | 20.99 | 21.01 | 20.95 | 20.99 | 111,474 | +0.09(+0.43%) |
Jan 23, 2019 | 20.82 | 20.90 | 20.82 | 20.90 | 251,769 | +0.09(+0.43%) |
Jan 22, 2019 | 20.90 | 20.90 | 20.82 | 20.82 | 394,068 | +0.01(+0.04%) |
Jan 18, 2019 | 20.75 | 20.85 | 20.75 | 20.81 | 391,800 | +0.03(+0.16%) |
Jan 17, 2019 | 20.74 | 20.77 | 20.71 | 20.77 | 225,984 | +0.04(+0.20%) |
Jan 16, 2019 | 20.69 | 20.73 | 20.67 | 20.73 | 348,888 | +0.05(+0.24%) |
Jan 15, 2019 | 20.69 | 20.71 | 20.65 | 20.69 | 467,594 | -0.02(-0.08%) |
Jan 14, 2019 | 20.73 | 20.73 | 20.67 | 20.70 | 123,268 | -0.09(-0.43%) |
Jan 11, 2019 | 20.81 | 20.81 | 20.72 | 20.79 | 617,868 | +0.07(+0.31%) |
Jan 10, 2019 | 20.84 | 20.84 | 20.69 | 20.73 | 533,159 | -0.19(-0.89%) |
Jan 09, 2019 | 20.81 | 20.91 | 20.78 | 20.91 | 565,393 | +0.17(+0.82%) |
Jan 08, 2019 | 20.69 | 20.76 | 20.69 | 20.74 | 224,671 | +0.06(+0.27%) |
Jan 07, 2019 | 20.77 | 20.82 | 20.68 | 20.69 | 1,085,339 | +0.03(+0.16%) |
Jan 04, 2019 | 20.67 | 20.69 | 20.59 | 20.65 | 390,076 | -0.01(-0.04%) |
Jan 03, 2019 | 20.69 | 20.73 | 20.65 | 20.66 | 265,751 | -0.03(-0.16%) |
Jan 02, 2019 | 20.60 | 20.69 | 20.57 | 20.69 | 224,419 | +0.08(+0.39%) |
Dec 31, 2018 | 20.56 | 20.62 | 20.52 | 20.61 | 548,915 | +0.06(+0.30%) |
Dec 28, 2018 | 20.45 | 20.56 | 20.45 | 20.55 | 206,120 | +0.14(+0.70%) |
Dec 27, 2018 | 20.51 | 20.51 | 20.41 | 20.41 | 248,023 | -0.01(-0.04%) |
Dec 26, 2018 | 20.53 | 20.53 | 20.37 | 20.42 | 269,701 | -0.05(-0.24%) |
Dec 24, 2018 | 20.63 | 20.63 | 20.47 | 20.47 | 122,145 | -0.09(-0.43%) |
Dec 21, 2018 | 20.67 | 20.67 | 20.52 | 20.56 | 1,154,470 | +0.02(+0.12%) |
Dec 20, 2018 | 20.80 | 20.80 | 20.53 | 20.53 | 328,521 | -0.19(-0.90%) |
Dec 19, 2018 | 20.77 | 20.82 | 20.72 | 20.72 | 773,344 | +0.05(+0.26%) |
Dec 18, 2018 | 20.64 | 20.69 | 20.61 | 20.66 | 195,373 | +0.07(+0.35%) |
Dec 17, 2018 | 20.57 | 20.60 | 20.56 | 20.59 | 135,486 | +0.05(+0.24%) |
Dec 14, 2018 | 20.59 | 20.62 | 20.50 | 20.54 | 349,048 | -0.02(-0.08%) |
Dec 13, 2018 | 20.61 | 20.61 | 20.53 | 20.56 | 154,283 | +0.06(+0.28%) |
Dec 12, 2018 | 20.54 | 20.59 | 20.49 | 20.50 | 190,366 | -0.01(-0.04%) |
Dec 11, 2018 | 20.51 | 20.53 | 20.47 | 20.51 | 163,201 | +0.07(+0.36%) |
Dec 10, 2018 | 20.45 | 20.45 | 20.36 | 20.44 | 113,639 | +0.10(+0.48%) |
Dec 07, 2018 | 20.34 | 20.36 | 20.29 | 20.34 | 127,061 | +0.06(+0.28%) |
Dec 06, 2018 | 20.30 | 20.76 | 20.28 | 20.28 | 629,964 | +0.01(+0.04%) |
Dec 04, 2018 | 20.29 | 20.35 | 20.24 | 20.27 | 100,116 | +0.11(+0.52%) |