Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 115 | +0.00(+0.02%) |
Mar 28, 2019 | 22.22 | 22.22 | 22.20 | 22.20 | 1,015 | +0.03(+0.14%) |
Mar 27, 2019 | 22.17 | 22.17 | 22.17 | 22.17 | 45 | +0.02(+0.08%) |
Mar 26, 2019 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.02(+0.08%) |
Mar 25, 2019 | 22.13 | 22.13 | 22.13 | 22.13 | 0 | +0.06(+0.26%) |
Mar 22, 2019 | 22.07 | 22.16 | 22.07 | 22.08 | 4,154 | +0.06(+0.28%) |
Mar 21, 2019 | 22.02 | 22.02 | 22.02 | 22.02 | 852 | +0.02(+0.08%) |
Mar 20, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 692 | +0.03(+0.12%) |
Mar 19, 2019 | 21.97 | 21.97 | 21.97 | 21.97 | 115 | +0.02(+0.08%) |
Mar 18, 2019 | 21.96 | 21.96 | 21.96 | 21.96 | 0 | -0.01(-0.06%) |
Mar 15, 2019 | 21.97 | 22.00 | 21.95 | 21.97 | 2,077 | +0.02(+0.10%) |
Mar 14, 2019 | 21.95 | 21.95 | 21.95 | 21.95 | 3,466 | +0.00(+0.00%) |
Mar 13, 2019 | 21.97 | 21.97 | 21.95 | 21.95 | 116 | +0.02(+0.08%) |
Mar 12, 2019 | 21.93 | 21.93 | 21.93 | 21.93 | 0 | +0.01(+0.04%) |
Mar 11, 2019 | 21.92 | 21.92 | 21.92 | 21.92 | 50 | +0.03(+0.12%) |
Mar 08, 2019 | 21.92 | 21.92 | 21.90 | 21.90 | 1,269 | +0.04(+0.18%) |
Mar 07, 2019 | 21.87 | 21.88 | 21.86 | 21.86 | 4,273 | +0.01(+0.06%) |
Mar 06, 2019 | 21.84 | 21.84 | 21.84 | 21.84 | 963 | +0.01(+0.06%) |
Mar 05, 2019 | 21.80 | 21.83 | 21.80 | 21.83 | 128 | -0.01(-0.06%) |
Mar 04, 2019 | 21.84 | 21.84 | 21.83 | 21.84 | 2,579 | -0.02(-0.08%) |
Mar 01, 2019 | 21.84 | 21.86 | 21.82 | 21.86 | 21,812 | +0.02(+0.08%) |
Feb 28, 2019 | 21.87 | 22.91 | 21.84 | 21.84 | 136,401 | -0.02(-0.10%) |
Feb 27, 2019 | 21.88 | 21.90 | 21.87 | 21.87 | 111,726 | +0.00(+0.02%) |
Feb 26, 2019 | 21.84 | 21.86 | 21.84 | 21.86 | 31,904 | +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 | 24,548 | +0.02(+0.08%) |
Feb 20, 2019 | 21.83 | 21.83 | 21.81 | 21.81 | 19,766 | +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 | 29,989 | +0.00(+0.00%) |
Feb 11, 2019 | 21.79 | 21.79 | 21.79 | 21.79 | 19,673 | +0.03(+0.12%) |
Feb 08, 2019 | 21.77 | 21.77 | 21.77 | 21.77 | 19,650 | -0.01(-0.06%) |
Feb 07, 2019 | 21.74 | 21.78 | 21.74 | 21.78 | 20,974 | +0.07(+0.32%) |
Feb 06, 2019 | 21.71 | 21.73 | 21.71 | 21.71 | 25,430 | +0.00(+0.02%) |
Feb 05, 2019 | 21.71 | 21.71 | 21.71 | 21.71 | 19,656 | -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 | 19,766 | +0.04(+0.20%) |
Jan 31, 2019 | 21.67 | 21.69 | 21.66 | 21.68 | 21,792 | +0.03(+0.15%) |
Jan 30, 2019 | 21.65 | 21.65 | 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 | 21.65 | 21.66 | 21.65 | 21.66 | 38,250 | +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 | 39,525 | +0.01(+0.04%) |
Jan 17, 2019 | 21.65 | 21.66 | 21.64 | 21.64 | 20,649 | -0.01(-0.04%) |
Jan 16, 2019 | 21.67 | 21.67 | 21.65 | 21.65 | 21,536 | -0.01(-0.04%) |
Jan 15, 2019 | 21.66 | 21.66 | 21.65 | 21.65 | 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 | 35,932 | +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 | 20,284 | -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 | 20,405 | +0.05(+0.25%) |