Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.66 | 22.70 | 22.35 | 22.62 | 57,564 | -0.08(-0.34%) |
Feb 27, 2019 | 22.55 | 22.75 | 22.55 | 22.70 | 4,154 | +0.05(+0.21%) |
Feb 26, 2019 | 22.66 | 22.68 | 22.60 | 22.65 | 6,893 | -0.00(-0.02%) |
Feb 25, 2019 | 22.53 | 22.68 | 22.53 | 22.65 | 8,805 | +0.08(+0.35%) |
Feb 22, 2019 | 22.59 | 22.63 | 22.57 | 22.58 | 5,308 | +0.03(+0.13%) |
Feb 21, 2019 | 22.58 | 22.63 | 22.55 | 22.55 | 8,443 | +0.85(+3.91%) |
Feb 20, 2019 | 22.67 | 22.74 | 21.70 | 21.70 | 14,000 | -1.14(-4.97%) |
Feb 19, 2019 | 22.76 | 22.84 | 22.69 | 22.83 | 22,884 | +0.16(+0.73%) |
Feb 15, 2019 | 22.67 | 22.76 | 21.95 | 22.67 | 6,463 | +0.16(+0.69%) |
Feb 14, 2019 | 22.55 | 22.76 | 22.39 | 22.51 | 10,613 | -0.25(-1.10%) |
Feb 13, 2019 | 22.60 | 22.83 | 22.60 | 22.76 | 7,114 | +0.02(+0.08%) |
Feb 12, 2019 | 22.54 | 23.01 | 22.54 | 22.74 | 8,492 | +0.29(+1.31%) |
Feb 11, 2019 | 22.28 | 22.65 | 22.28 | 22.45 | 11,439 | +0.03(+0.15%) |
Feb 08, 2019 | 22.48 | 22.50 | 22.39 | 22.42 | 6,116 | -0.18(-0.81%) |
Feb 07, 2019 | 22.91 | 22.91 | 22.59 | 22.60 | 29,389 | -0.12(-0.53%) |
Feb 06, 2019 | 22.66 | 22.72 | 21.83 | 22.72 | 8,778 | +0.15(+0.65%) |
Feb 05, 2019 | 22.48 | 22.57 | 22.41 | 22.57 | 16,570 | +0.04(+0.20%) |
Feb 04, 2019 | 22.00 | 22.58 | 22.00 | 22.53 | 3,580 | +0.04(+0.19%) |
Feb 01, 2019 | 22.55 | 22.60 | 22.31 | 22.48 | 7,732 | +0.07(+0.29%) |
Jan 31, 2019 | 22.51 | 22.51 | 22.38 | 22.42 | 7,108 | -0.15(-0.65%) |
Jan 30, 2019 | 22.35 | 23.03 | 22.30 | 22.57 | 6,838 | +0.12(+0.54%) |
Jan 29, 2019 | 22.65 | 22.65 | 22.31 | 22.45 | 7,632 | -0.09(-0.38%) |
Jan 28, 2019 | 22.55 | 22.64 | 22.52 | 22.53 | 29,050 | -0.06(-0.25%) |
Jan 25, 2019 | 22.38 | 22.81 | 22.38 | 22.59 | 10,502 | +0.03(+0.15%) |
Jan 24, 2019 | 22.77 | 22.77 | 22.44 | 22.55 | 14,237 | -0.15(-0.65%) |
Jan 23, 2019 | 22.66 | 22.72 | 22.59 | 22.70 | 36,862 | +0.13(+0.58%) |
Jan 22, 2019 | 22.25 | 22.63 | 22.25 | 22.57 | 63,406 | -0.07(-0.31%) |
Jan 18, 2019 | 22.55 | 22.64 | 22.55 | 22.64 | 8,540 | -0.13(-0.57%) |
Jan 17, 2019 | 22.44 | 22.77 | 22.40 | 22.77 | 127,931 | +0.31(+1.39%) |
Jan 16, 2019 | 22.28 | 22.46 | 22.28 | 22.46 | 8,606 | +0.15(+0.68%) |
Jan 15, 2019 | 22.26 | 22.34 | 22.22 | 22.31 | 4,629 | +0.07(+0.33%) |
Jan 14, 2019 | 22.22 | 22.27 | 22.22 | 22.23 | 4,194 | -0.06(-0.27%) |
Jan 11, 2019 | 22.22 | 22.35 | 22.10 | 22.29 | 13,157 | +0.13(+0.61%) |
Jan 10, 2019 | 22.24 | 22.28 | 22.12 | 22.16 | 13,977 | -0.03(-0.14%) |
Jan 09, 2019 | 22.01 | 22.40 | 22.01 | 22.19 | 52,497 | +0.07(+0.31%) |
Jan 08, 2019 | 21.95 | 22.17 | 21.95 | 22.12 | 5,372 | +0.16(+0.71%) |
Jan 07, 2019 | 22.14 | 22.14 | 21.96 | 21.96 | 3,550 | -0.23(-1.02%) |
Jan 04, 2019 | 21.90 | 22.25 | 21.57 | 22.19 | 3,462 | +0.30(+1.39%) |
Jan 03, 2019 | 21.53 | 22.04 | 21.53 | 21.89 | 18,118 | -0.18(-0.81%) |
Jan 02, 2019 | 21.46 | 22.09 | 21.46 | 22.06 | 10,990 | +0.40(+1.86%) |
Dec 31, 2018 | 21.22 | 21.93 | 21.22 | 21.66 | 18,004 | +0.03(+0.16%) |
Dec 28, 2018 | 21.49 | 22.09 | 21.27 | 21.63 | 41,664 | +0.10(+0.48%) |
Dec 27, 2018 | 20.98 | 21.79 | 20.97 | 21.52 | 28,379 | -0.12(-0.56%) |
Dec 26, 2018 | 21.51 | 21.80 | 20.87 | 21.64 | 37,522 | -0.18(-0.84%) |
Dec 24, 2018 | 21.05 | 21.93 | 20.92 | 21.83 | 7,848 | -0.24(-1.10%) |
Dec 21, 2018 | 22.20 | 22.20 | 21.97 | 22.07 | 19,043 | -0.36(-1.62%) |
Dec 20, 2018 | 22.24 | 22.52 | 22.12 | 22.43 | 146,521 | +0.23(+1.06%) |
Dec 19, 2018 | 22.48 | 22.48 | 22.20 | 22.20 | 6,696 | -0.15(-0.66%) |
Dec 18, 2018 | 22.30 | 22.54 | 22.30 | 22.35 | 16,802 | +0.23(+1.06%) |
Dec 17, 2018 | 22.61 | 22.61 | 22.11 | 22.11 | 16,589 | -0.44(-1.96%) |
Dec 14, 2018 | 22.53 | 22.71 | 22.18 | 22.55 | 27,352 | -0.26(-1.15%) |
Dec 13, 2018 | 22.72 | 22.83 | 22.55 | 22.82 | 17,426 | +0.09(+0.39%) |
Dec 12, 2018 | 22.89 | 22.91 | 22.66 | 22.73 | 6,333 | -0.01(-0.04%) |
Dec 11, 2018 | 22.88 | 22.89 | 22.61 | 22.74 | 5,978 | +0.17(+0.75%) |
Dec 10, 2018 | 22.33 | 22.60 | 22.33 | 22.57 | 15,921 | +0.12(+0.54%) |
Dec 07, 2018 | 22.83 | 22.83 | 21.71 | 22.45 | 12,926 | -0.26(-1.14%) |
Dec 06, 2018 | 22.53 | 22.71 | 22.34 | 22.71 | 6,601 | -0.13(-0.55%) |
Dec 04, 2018 | 20.79 | 23.00 | 20.79 | 22.83 | 63,823 | +0.03(+0.15%) |