Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.52 | 21.52 | 21.49 | 21.49 | 112 | +0.08(+0.37%) |
Mar 28, 2019 | 21.41 | 21.41 | 21.41 | 21.41 | 11 | +0.03(+0.12%) |
Mar 27, 2019 | 21.38 | 21.38 | 21.38 | 21.38 | 207 | -0.06(-0.29%) |
Mar 26, 2019 | 21.45 | 21.45 | 21.45 | 21.45 | 195 | +0.15(+0.70%) |
Mar 25, 2019 | 21.29 | 21.30 | 21.29 | 21.30 | 112 | +0.01(+0.05%) |
Mar 22, 2019 | 21.35 | 21.42 | 21.27 | 21.29 | 8,438 | -0.30(-1.38%) |
Mar 21, 2019 | 21.61 | 21.61 | 21.58 | 21.58 | 729 | -0.08(-0.37%) |
Mar 20, 2019 | 21.73 | 21.73 | 21.66 | 21.66 | 1,262 | +0.02(+0.09%) |
Mar 19, 2019 | 21.77 | 21.81 | 21.64 | 21.64 | 711 | -0.04(-0.19%) |
Mar 18, 2019 | 21.69 | 21.69 | 21.69 | 21.69 | 244 | +0.15(+0.70%) |
Mar 15, 2019 | 21.58 | 21.58 | 21.53 | 21.53 | 562 | +0.05(+0.21%) |
Mar 14, 2019 | 21.49 | 21.49 | 21.49 | 21.49 | 5 | -0.12(-0.54%) |
Mar 13, 2019 | 21.61 | 21.61 | 21.61 | 21.61 | 0 | +0.12(+0.58%) |
Mar 12, 2019 | 21.45 | 21.48 | 21.45 | 21.48 | 4,194 | +0.07(+0.34%) |
Mar 11, 2019 | 21.41 | 21.41 | 21.41 | 21.41 | 14 | +0.18(+0.83%) |
Mar 08, 2019 | 21.10 | 21.23 | 21.10 | 21.23 | 2,025 | -0.01(-0.04%) |
Mar 07, 2019 | 21.21 | 21.31 | 21.21 | 21.24 | 4,684 | -0.11(-0.50%) |
Mar 06, 2019 | 21.29 | 21.35 | 21.29 | 21.35 | 2,954 | -0.09(-0.41%) |
Mar 05, 2019 | 21.44 | 21.44 | 21.44 | 21.44 | 223 | -0.01(-0.03%) |
Mar 04, 2019 | 21.44 | 21.44 | 21.44 | 21.44 | 873 | -0.06(-0.26%) |
Mar 01, 2019 | 21.58 | 21.60 | 21.50 | 21.50 | 1,687 | -0.14(-0.64%) |
Feb 28, 2019 | 21.62 | 21.64 | 21.62 | 21.64 | 564 | -0.09(-0.42%) |
Feb 27, 2019 | 21.73 | 21.73 | 21.73 | 21.73 | 355 | +0.06(+0.30%) |
Feb 26, 2019 | 21.68 | 21.68 | 21.65 | 21.67 | 562 | +0.06(+0.26%) |
Feb 25, 2019 | 21.66 | 21.69 | 21.61 | 21.61 | 5,705 | -0.05(-0.24%) |
Feb 22, 2019 | 21.70 | 21.70 | 21.66 | 21.66 | 450 | +0.13(+0.60%) |
Feb 21, 2019 | 21.53 | 21.53 | 21.53 | 21.53 | 235 | -0.10(-0.48%) |
Feb 20, 2019 | 21.66 | 21.68 | 21.64 | 21.64 | 3,822 | +0.23(+1.08%) |
Feb 19, 2019 | 21.41 | 21.41 | 21.41 | 21.41 | 3 | +0.14(+0.65%) |
Feb 15, 2019 | 21.27 | 21.27 | 21.27 | 21.27 | 112 | +0.23(+1.12%) |
Feb 14, 2019 | 20.94 | 21.06 | 20.89 | 21.03 | 2,185 | +0.07(+0.34%) |
Feb 13, 2019 | 20.95 | 20.96 | 20.95 | 20.96 | 624 | -0.04(-0.18%) |
Feb 12, 2019 | 20.71 | 21.00 | 20.71 | 21.00 | 2,025 | +0.20(+0.94%) |
Feb 11, 2019 | 20.89 | 20.89 | 20.75 | 20.81 | 4,023 | -0.12(-0.59%) |
Feb 08, 2019 | 20.93 | 20.93 | 20.93 | 20.93 | 112 | -0.10(-0.46%) |
Feb 07, 2019 | 21.07 | 21.11 | 20.87 | 21.03 | 11,042 | -0.22(-1.05%) |
Feb 06, 2019 | 21.22 | 21.26 | 21.22 | 21.25 | 7,399 | -0.00(-0.01%) |
Feb 05, 2019 | 21.27 | 21.33 | 21.25 | 21.25 | 4,283 | +0.06(+0.30%) |
Feb 04, 2019 | 21.20 | 21.21 | 21.19 | 21.19 | 2,944 | +0.06(+0.30%) |
Feb 01, 2019 | 21.12 | 21.21 | 21.06 | 21.13 | 5,625 | +0.04(+0.17%) |
Jan 31, 2019 | 21.13 | 21.13 | 21.09 | 21.09 | 1,605 | +0.07(+0.32%) |
Jan 30, 2019 | 20.94 | 21.08 | 20.94 | 21.02 | 1,448 | +0.19(+0.89%) |
Jan 29, 2019 | 20.84 | 20.84 | 20.84 | 20.84 | 436 | +0.15(+0.70%) |
Jan 28, 2019 | 20.56 | 20.71 | 20.56 | 20.69 | 5,560 | -0.06(-0.29%) |
Jan 25, 2019 | 20.73 | 20.76 | 20.73 | 20.75 | 1,350 | +0.27(+1.32%) |
Jan 24, 2019 | 20.43 | 20.49 | 20.43 | 20.48 | 1,499 | +0.10(+0.48%) |
Jan 23, 2019 | 20.44 | 20.44 | 20.38 | 20.38 | 204 | +0.02(+0.10%) |
Jan 22, 2019 | 20.32 | 20.36 | 20.32 | 20.36 | 980 | -0.26(-1.24%) |
Jan 18, 2019 | 20.64 | 20.64 | 20.62 | 20.62 | 225 | +0.17(+0.82%) |
Jan 17, 2019 | 20.54 | 20.54 | 20.45 | 20.45 | 419 | +0.13(+0.66%) |
Jan 16, 2019 | 22.25 | 22.25 | 20.32 | 20.32 | 723 | +0.08(+0.42%) |
Jan 15, 2019 | 20.23 | 20.23 | 20.23 | 20.23 | 23 | +0.13(+0.63%) |
Jan 14, 2019 | 20.09 | 20.11 | 20.09 | 20.11 | 726 | +0.09(+0.47%) |
Jan 11, 2019 | 20.03 | 20.03 | 20.01 | 20.01 | 900 | -0.06(-0.29%) |
Jan 10, 2019 | 20.07 | 20.07 | 20.07 | 20.07 | 232 | +0.09(+0.45%) |
Jan 09, 2019 | 19.83 | 19.98 | 19.83 | 19.98 | 362 | +0.34(+1.72%) |
Jan 08, 2019 | 19.63 | 19.68 | 19.53 | 19.64 | 663 | +0.17(+0.87%) |
Jan 07, 2019 | 19.34 | 19.47 | 19.34 | 19.47 | 1,963 | +0.23(+1.20%) |
Jan 04, 2019 | 19.21 | 19.24 | 19.21 | 19.24 | 562 | +0.42(+2.22%) |
Jan 03, 2019 | 18.79 | 19.04 | 18.75 | 18.82 | 13,702 | -0.04(-0.19%) |