Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.22 | 22.42 | 22.22 | 22.32 | 1,400 | +0.04(+0.18%) |
Mar 28, 2019 | 22.28 | 22.36 | 22.28 | 22.28 | 894 | +0.04(+0.16%) |
Mar 27, 2019 | 22.30 | 22.30 | 22.25 | 22.25 | 257 | -0.04(-0.16%) |
Mar 26, 2019 | 22.20 | 22.28 | 22.20 | 22.28 | 120 | +0.01(+0.02%) |
Mar 25, 2019 | 22.18 | 22.32 | 22.17 | 22.27 | 4,169 | -0.11(-0.47%) |
Mar 22, 2019 | 22.39 | 22.50 | 22.31 | 22.38 | 10,300 | -0.05(-0.22%) |
Mar 21, 2019 | 22.43 | 22.43 | 22.43 | 22.43 | 4 | +0.02(+0.09%) |
Mar 20, 2019 | 22.53 | 22.53 | 22.41 | 22.41 | 15,743 | +0.02(+0.07%) |
Mar 19, 2019 | 22.50 | 22.51 | 22.34 | 22.39 | 19,298 | -0.01(-0.04%) |
Mar 18, 2019 | 22.45 | 22.45 | 22.36 | 22.41 | 4,683 | -0.04(-0.20%) |
Mar 15, 2019 | 22.59 | 22.59 | 22.38 | 22.45 | 7,100 | +0.08(+0.36%) |
Mar 14, 2019 | 22.37 | 22.38 | 22.37 | 22.37 | 597 | +0.04(+0.16%) |
Mar 13, 2019 | 22.59 | 22.59 | 22.34 | 22.34 | 2,648 | -0.02(-0.07%) |
Mar 12, 2019 | 22.30 | 22.46 | 22.23 | 22.35 | 6,349 | +0.12(+0.54%) |
Mar 11, 2019 | 22.54 | 22.54 | 22.18 | 22.23 | 823 | -0.06(-0.27%) |
Mar 08, 2019 | 22.40 | 22.40 | 22.23 | 22.29 | 6,200 | -0.08(-0.36%) |
Mar 07, 2019 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | -0.04(-0.18%) |
Mar 06, 2019 | 22.44 | 22.48 | 22.41 | 22.41 | 3,513 | -0.02(-0.09%) |
Mar 05, 2019 | 22.48 | 22.48 | 22.43 | 22.43 | 826 | -0.06(-0.27%) |
Mar 04, 2019 | 22.79 | 22.79 | 22.49 | 22.49 | 2,472 | +0.04(+0.18%) |
Mar 01, 2019 | 22.72 | 22.77 | 22.37 | 22.45 | 2,400 | -0.04(-0.18%) |
Feb 28, 2019 | 22.74 | 22.74 | 22.49 | 22.49 | 17,826 | +0.06(+0.27%) |
Feb 27, 2019 | 22.40 | 22.43 | 22.39 | 22.43 | 510 | -0.00(-0.02%) |
Feb 26, 2019 | 22.50 | 22.50 | 22.43 | 22.43 | 351 | -0.01(-0.02%) |
Feb 25, 2019 | 22.48 | 22.52 | 22.44 | 22.44 | 1,702 | +0.01(+0.02%) |
Feb 22, 2019 | 22.40 | 22.60 | 22.39 | 22.43 | 38,800 | +0.07(+0.31%) |
Feb 21, 2019 | 22.39 | 22.39 | 22.15 | 22.36 | 3,892 | +0.03(+0.13%) |
Feb 20, 2019 | 22.34 | 22.34 | 22.34 | 22.34 | 19 | -0.02(-0.11%) |
Feb 19, 2019 | 22.29 | 22.47 | 22.29 | 22.36 | 5,913 | +0.05(+0.22%) |
Feb 15, 2019 | 22.38 | 22.44 | 22.31 | 22.31 | 2,100 | +0.00(+0.02%) |
Feb 14, 2019 | 22.37 | 22.39 | 22.23 | 22.30 | 1,210 | -0.05(-0.22%) |
Feb 13, 2019 | 22.39 | 22.49 | 22.24 | 22.36 | 3,342 | +0.09(+0.43%) |
Feb 12, 2019 | 22.25 | 22.31 | 22.21 | 22.26 | 9,286 | +0.04(+0.18%) |
Feb 11, 2019 | 22.18 | 22.24 | 22.18 | 22.22 | 4,812 | +0.08(+0.36%) |
Feb 08, 2019 | 22.11 | 22.15 | 22.06 | 22.14 | 2,400 | -0.09(-0.40%) |
Feb 07, 2019 | 22.27 | 22.27 | 22.20 | 22.23 | 4,807 | -0.00(-0.02%) |
Feb 06, 2019 | 22.20 | 22.29 | 22.20 | 22.23 | 3,191 | +0.04(+0.16%) |
Feb 05, 2019 | 22.22 | 22.26 | 22.20 | 22.20 | 1,493 | +0.04(+0.20%) |
Feb 04, 2019 | 22.19 | 22.23 | 22.16 | 22.16 | 619 | +0.08(+0.34%) |
Feb 01, 2019 | 22.07 | 22.12 | 22.07 | 22.08 | 1,900 | -0.18(-0.79%) |
Jan 31, 2019 | 22.22 | 22.25 | 22.17 | 22.25 | 3,672 | +0.22(+1.02%) |
Jan 30, 2019 | 22.00 | 22.10 | 21.95 | 22.03 | 3,757 | -0.09(-0.43%) |
Jan 29, 2019 | 22.15 | 22.15 | 22.03 | 22.12 | 2,756 | +0.00(+0.00%) |
Jan 28, 2019 | 22.07 | 22.12 | 22.07 | 22.12 | 755 | +0.09(+0.43%) |
Jan 25, 2019 | 21.98 | 22.09 | 21.98 | 22.03 | 1,000 | -0.03(-0.14%) |
Jan 24, 2019 | 22.06 | 22.07 | 22.06 | 22.06 | 1,272 | +0.07(+0.34%) |
Jan 23, 2019 | 21.95 | 21.98 | 21.89 | 21.98 | 803 | -0.18(-0.79%) |
Jan 22, 2019 | 22.21 | 22.42 | 22.11 | 22.16 | 14,132 | +0.09(+0.41%) |
Jan 18, 2019 | 22.12 | 22.12 | 22.07 | 22.07 | 100 | +0.06(+0.27%) |
Jan 17, 2019 | 21.83 | 22.06 | 21.83 | 22.01 | 2,186 | +0.08(+0.36%) |
Jan 16, 2019 | 21.96 | 21.96 | 21.93 | 21.93 | 485 | +0.04(+0.16%) |
Jan 15, 2019 | 21.89 | 21.89 | 21.89 | 21.89 | 86 | -0.07(-0.32%) |
Jan 14, 2019 | 22.18 | 22.18 | 21.75 | 21.96 | 3,351 | -0.05(-0.20%) |
Jan 11, 2019 | 22.00 | 22.01 | 22.00 | 22.01 | 2,500 | +0.01(+0.05%) |
Jan 10, 2019 | 22.03 | 22.19 | 21.98 | 22.00 | 1,963 | -0.07(-0.34%) |
Jan 09, 2019 | 22.03 | 22.14 | 22.01 | 22.07 | 5,386 | +0.15(+0.68%) |
Jan 08, 2019 | 21.89 | 21.98 | 21.88 | 21.93 | 2,744 | +0.28(+1.27%) |
Jan 07, 2019 | 21.59 | 21.75 | 21.47 | 21.65 | 1,995 | +0.03(+0.14%) |
Jan 04, 2019 | 21.17 | 21.65 | 21.11 | 21.62 | 33,400 | +0.49(+2.32%) |
Jan 03, 2019 | 21.28 | 21.28 | 21.13 | 21.13 | 8,393 | +0.05(+0.24%) |