Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.83 | 22.88 | 22.83 | 22.86 | 1,195 | +0.01(+0.06%) |
Mar 28, 2019 | 22.78 | 22.89 | 22.78 | 22.84 | 7,968 | +0.02(+0.07%) |
Mar 27, 2019 | 22.78 | 22.83 | 22.76 | 22.83 | 1,882 | +0.10(+0.44%) |
Mar 26, 2019 | 22.69 | 22.73 | 22.64 | 22.73 | 31,452 | +0.05(+0.22%) |
Mar 25, 2019 | 22.72 | 22.72 | 22.63 | 22.68 | 11,153 | -0.01(-0.04%) |
Mar 22, 2019 | 22.68 | 22.68 | 22.46 | 22.68 | 20,316 | +0.01(+0.06%) |
Mar 21, 2019 | 22.59 | 22.67 | 22.58 | 22.67 | 2,453 | +0.12(+0.53%) |
Mar 20, 2019 | 22.65 | 22.68 | 22.49 | 22.55 | 22,736 | -0.09(-0.40%) |
Mar 19, 2019 | 22.64 | 22.65 | 22.60 | 22.64 | 5,609 | -0.05(-0.24%) |
Mar 18, 2019 | 22.67 | 22.73 | 22.67 | 22.70 | 4,597 | +0.03(+0.13%) |
Mar 15, 2019 | 22.70 | 22.76 | 22.67 | 22.67 | 5,377 | -0.06(-0.26%) |
Mar 14, 2019 | 22.71 | 22.77 | 22.71 | 22.73 | 7,242 | -0.03(-0.11%) |
Mar 13, 2019 | 22.78 | 22.78 | 22.72 | 22.75 | 2,123 | -0.03(-0.15%) |
Mar 12, 2019 | 22.83 | 22.83 | 22.75 | 22.78 | 8,494 | -0.03(-0.14%) |
Mar 11, 2019 | 22.84 | 22.94 | 22.79 | 22.82 | 26,031 | -0.09(-0.37%) |
Mar 08, 2019 | 22.88 | 22.90 | 22.87 | 22.90 | 2,390 | -0.07(-0.29%) |
Mar 07, 2019 | 22.85 | 22.99 | 22.84 | 22.97 | 7,708 | +0.23(+0.99%) |
Mar 06, 2019 | 22.79 | 22.88 | 22.73 | 22.74 | 183,557 | -0.04(-0.17%) |
Mar 05, 2019 | 22.74 | 22.78 | 22.73 | 22.78 | 3,249 | +0.10(+0.46%) |
Mar 04, 2019 | 22.73 | 22.74 | 22.66 | 22.68 | 3,120 | +0.00(+0.00%) |
Mar 01, 2019 | 22.71 | 22.71 | 22.64 | 22.68 | 15,177 | -0.01(-0.03%) |
Feb 28, 2019 | 22.58 | 22.69 | 22.58 | 22.68 | 7,415 | +0.14(+0.63%) |
Feb 27, 2019 | 22.58 | 22.63 | 22.53 | 22.54 | 3,962 | -0.03(-0.13%) |
Feb 26, 2019 | 22.61 | 22.63 | 22.54 | 22.57 | 7,757 | -0.05(-0.22%) |
Feb 25, 2019 | 22.60 | 22.68 | 22.59 | 22.62 | 21,236 | +0.05(+0.20%) |
Feb 22, 2019 | 22.63 | 22.67 | 22.57 | 22.58 | 134,567 | -0.09(-0.41%) |
Feb 21, 2019 | 22.69 | 22.69 | 22.66 | 22.67 | 4,848 | +0.01(+0.05%) |
Feb 20, 2019 | 22.62 | 22.72 | 22.59 | 22.66 | 8,234 | +0.00(+0.02%) |
Feb 19, 2019 | 22.72 | 22.79 | 22.63 | 22.65 | 15,278 | -0.08(-0.33%) |
Feb 15, 2019 | 22.74 | 22.74 | 22.72 | 22.73 | 3,346 | -0.03(-0.13%) |
Feb 14, 2019 | 22.77 | 22.83 | 22.73 | 22.76 | 9,802 | -0.00(-0.02%) |
Feb 13, 2019 | 22.73 | 22.76 | 22.69 | 22.76 | 15,309 | +0.04(+0.18%) |
Feb 12, 2019 | 22.70 | 22.73 | 22.63 | 22.72 | 6,008 | -0.01(-0.04%) |
Feb 11, 2019 | 22.72 | 22.73 | 22.68 | 22.73 | 10,073 | +0.06(+0.28%) |
Feb 08, 2019 | 22.63 | 22.66 | 22.58 | 22.66 | 29,757 | +0.05(+0.20%) |
Feb 07, 2019 | 22.59 | 22.62 | 22.53 | 22.62 | 32,569 | +0.13(+0.56%) |
Feb 06, 2019 | 22.52 | 22.64 | 22.45 | 22.49 | 99,050 | -0.09(-0.41%) |
Feb 05, 2019 | 22.51 | 22.58 | 22.42 | 22.58 | 65,171 | +0.18(+0.78%) |
Feb 04, 2019 | 22.51 | 22.57 | 22.38 | 22.41 | 13,621 | +0.01(+0.04%) |
Feb 01, 2019 | 22.40 | 22.46 | 22.40 | 22.40 | 8,963 | -0.01(-0.04%) |
Jan 31, 2019 | 22.35 | 22.44 | 22.01 | 22.41 | 17,904 | -0.03(-0.11%) |
Jan 30, 2019 | 22.51 | 22.52 | 22.26 | 22.43 | 1,005,046 | -0.00(-0.02%) |
Jan 29, 2019 | 22.43 | 22.52 | 22.42 | 22.44 | 28,947 | -0.05(-0.22%) |
Jan 28, 2019 | 22.50 | 22.52 | 22.42 | 22.49 | 7,313 | +0.03(+0.11%) |
Jan 25, 2019 | 22.47 | 22.55 | 22.42 | 22.46 | 14,699 | -0.13(-0.57%) |
Jan 24, 2019 | 22.54 | 22.59 | 22.49 | 22.59 | 12,332 | +0.06(+0.28%) |
Jan 23, 2019 | 22.61 | 22.61 | 22.50 | 22.53 | 6,088 | -0.05(-0.24%) |
Jan 22, 2019 | 22.60 | 22.63 | 22.53 | 22.58 | 10,017 | +0.05(+0.22%) |
Jan 18, 2019 | 22.51 | 22.55 | 22.48 | 22.54 | 27,128 | +0.07(+0.31%) |
Jan 17, 2019 | 22.51 | 22.56 | 22.45 | 22.47 | 7,264 | +0.04(+0.19%) |
Jan 16, 2019 | 22.48 | 22.48 | 22.42 | 22.43 | 145,785 | -0.03(-0.11%) |
Jan 15, 2019 | 22.40 | 22.45 | 22.40 | 22.45 | 12,748 | +0.06(+0.26%) |
Jan 14, 2019 | 22.39 | 22.48 | 21.84 | 22.39 | 40,236 | -0.05(-0.24%) |
Jan 11, 2019 | 22.40 | 22.50 | 22.37 | 22.45 | 14,938 | +0.02(+0.07%) |
Jan 10, 2019 | 22.39 | 22.47 | 22.36 | 22.43 | 6,654 | +0.36(+1.62%) |
Jan 09, 2019 | 22.34 | 22.42 | 22.04 | 22.07 | 27,977 | -0.40(-1.79%) |
Jan 08, 2019 | 22.52 | 22.59 | 22.45 | 22.47 | 13,958 | +0.04(+0.17%) |
Jan 07, 2019 | 22.47 | 22.57 | 22.43 | 22.43 | 12,422 | -0.09(-0.40%) |
Jan 04, 2019 | 22.64 | 22.70 | 22.51 | 22.53 | 14,460 | -0.09(-0.41%) |
Jan 03, 2019 | 22.69 | 22.69 | 22.22 | 22.62 | 22,660 | -0.12(-0.52%) |