Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.72 | 21.84 | 21.72 | 21.82 | 392 | +0.03(+0.13%) |
Feb 27, 2019 | 21.65 | 21.79 | 21.63 | 21.79 | 4,227 | +0.21(+0.99%) |
Feb 26, 2019 | 21.58 | 21.58 | 21.58 | 7 | -0.00(-0.00%) | |
Feb 25, 2019 | 21.72 | 21.72 | 21.58 | 21.58 | 6,272 | -0.12(-0.54%) |
Feb 22, 2019 | 21.70 | 21.70 | 21.70 | 11 | +0.00(+0.00%) | |
Feb 21, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 27,407 | -0.11(-0.49%) |
Feb 20, 2019 | 21.77 | 21.81 | 21.76 | 21.80 | 5,781 | +0.03(+0.13%) |
Feb 19, 2019 | 21.78 | 21.78 | 21.78 | 239 | +0.00(+0.00%) | |
Feb 15, 2019 | 21.77 | 21.77 | 21.78 | 121 | +0.00(+0.00%) | |
Feb 14, 2019 | 21.72 | 21.77 | 21.72 | 21.77 | 1,189 | +0.25(+1.18%) |
Feb 13, 2019 | 21.52 | 21.52 | 21.52 | 21.52 | 386 | +0.00(+0.01%) |
Feb 12, 2019 | 21.54 | 21.54 | 21.50 | 21.52 | 1,221 | +0.33(+1.55%) |
Feb 11, 2019 | 21.19 | 21.19 | 21.19 | 21.19 | 319 | +0.01(+0.05%) |
Feb 08, 2019 | 21.17 | 21.18 | 21.17 | 21.18 | 2,364 | -0.05(-0.23%) |
Feb 07, 2019 | 21.23 | 21.23 | 21.23 | 56 | +0.00(+0.00%) | |
Feb 06, 2019 | 21.24 | 21.24 | 21.22 | 21.23 | 562 | -0.04(-0.18%) |
Feb 05, 2019 | 21.19 | 21.37 | 21.19 | 21.27 | 17,740 | +0.13(+0.63%) |
Feb 04, 2019 | 20.98 | 21.15 | 20.98 | 21.14 | 1,002 | +0.04(+0.19%) |
Feb 01, 2019 | 21.09 | 21.09 | 21.09 | 21.09 | 205 | +0.12(+0.56%) |
Jan 31, 2019 | 21.02 | 21.05 | 20.94 | 20.98 | 65,591 | -0.05(-0.23%) |
Jan 30, 2019 | 20.83 | 21.11 | 20.83 | 21.03 | 11,483 | +0.06(+0.30%) |
Jan 29, 2019 | 20.95 | 21.04 | 20.95 | 20.96 | 1,315 | +0.14(+0.68%) |
Jan 28, 2019 | 20.75 | 20.97 | 20.75 | 20.82 | 3,694 | -0.31(-1.47%) |
Jan 25, 2019 | 21.11 | 21.15 | 20.98 | 21.13 | 3,393 | -0.01(-0.05%) |
Jan 24, 2019 | 21.14 | 21.14 | 21.14 | 161 | -0.00(-0.00%) | |
Jan 23, 2019 | 21.24 | 21.24 | 21.11 | 21.14 | 776 | +0.23(+1.11%) |
Jan 22, 2019 | 20.91 | 21.26 | 20.91 | 20.91 | 9,059 | -0.36(-1.68%) |
Jan 18, 2019 | 21.25 | 21.36 | 21.17 | 21.27 | 4,627 | +0.35(+1.68%) |
Jan 17, 2019 | 20.87 | 20.97 | 20.86 | 20.92 | 4,052 | +0.18(+0.86%) |
Jan 16, 2019 | 20.72 | 20.76 | 20.72 | 20.74 | 2,372 | -0.06(-0.30%) |
Jan 15, 2019 | 20.80 | 20.80 | 20.80 | 11 | +0.00(+0.00%) | |
Jan 14, 2019 | 20.80 | 20.80 | 20.77 | 20.80 | 545 | -0.10(-0.49%) |
Jan 11, 2019 | 21.07 | 21.07 | 20.84 | 20.90 | 2,776 | +0.11(+0.51%) |
Jan 10, 2019 | 20.90 | 20.90 | 20.51 | 20.80 | 6,585 | -0.34(-1.63%) |
Jan 09, 2019 | 20.94 | 21.14 | 20.94 | 21.14 | 526 | +0.20(+0.96%) |
Jan 08, 2019 | 20.78 | 20.94 | 20.72 | 20.94 | 5,099 | +0.15(+0.74%) |
Jan 07, 2019 | 20.58 | 20.99 | 20.32 | 20.79 | 2,874 | +0.25(+1.21%) |
Jan 04, 2019 | 20.42 | 20.55 | 20.42 | 20.54 | 1,336 | +0.36(+1.78%) |
Jan 03, 2019 | 20.29 | 20.29 | 20.07 | 20.18 | 5,004 | -0.10(-0.48%) |
Jan 02, 2019 | 20.26 | 20.39 | 20.16 | 20.28 | 164,318 | +0.01(+0.07%) |
Dec 31, 2018 | 20.46 | 20.46 | 20.12 | 20.26 | 17,274 | +0.18(+0.90%) |
Dec 28, 2018 | 19.95 | 20.08 | 19.95 | 20.08 | 1,028 | +0.55(+2.81%) |
Dec 27, 2018 | 19.60 | 19.70 | 19.46 | 19.53 | 9,518 | -0.06(-0.32%) |
Dec 26, 2018 | 18.95 | 19.77 | 18.95 | 19.60 | 4,591 | +0.54(+2.81%) |
Dec 24, 2018 | 18.59 | 19.38 | 18.59 | 19.06 | 68,686 | -0.23(-1.21%) |
Dec 21, 2018 | 19.85 | 19.85 | 19.30 | 19.30 | 2,159 | -0.48(-2.42%) |
Dec 20, 2018 | 20.04 | 20.04 | 19.66 | 19.77 | 7,262 | -0.41(-2.01%) |
Dec 19, 2018 | 20.67 | 20.67 | 20.18 | 20.18 | 1,665 | -0.42(-2.03%) |
Dec 18, 2018 | 20.59 | 20.60 | 20.59 | 20.60 | 716 | +0.24(+1.20%) |
Dec 17, 2018 | 20.46 | 20.73 | 20.28 | 20.35 | 8,738 | -0.46(-2.20%) |
Dec 14, 2018 | 20.85 | 21.18 | 20.81 | 20.81 | 2,269 | -0.38(-1.79%) |
Dec 13, 2018 | 21.20 | 21.23 | 21.19 | 21.19 | 1,844 | -0.36(-1.66%) |
Dec 12, 2018 | 21.29 | 21.55 | 21.29 | 21.55 | 2,395 | +0.35(+1.66%) |
Dec 11, 2018 | 21.37 | 21.38 | 21.20 | 21.20 | 2,795 | +0.40(+1.95%) |
Dec 10, 2018 | 20.84 | 20.84 | 20.64 | 20.79 | 15,232 | -0.79(-3.64%) |
Dec 07, 2018 | 21.48 | 21.58 | 21.48 | 21.58 | 825 | -0.05(-0.22%) |
Dec 06, 2018 | 21.48 | 21.63 | 21.16 | 21.63 | 9,794 | -0.05(-0.22%) |
Dec 04, 2018 | 22.62 | 22.62 | 21.67 | 21.67 | 5,158 | -0.69(-3.08%) |