Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.04 | 21.20 | 21.03 | 21.13 | 1,071,456 | +0.07(+0.35%) |
Feb 27, 2019 | 20.95 | 21.10 | 20.95 | 21.06 | 1,985,003 | +0.22(+1.07%) |
Feb 26, 2019 | 20.84 | 20.92 | 20.83 | 20.84 | 435,301 | -0.09(-0.44%) |
Feb 25, 2019 | 20.94 | 20.98 | 20.92 | 20.93 | 293,631 | +0.07(+0.31%) |
Feb 22, 2019 | 20.87 | 20.89 | 20.80 | 20.86 | 192,999 | -0.11(-0.53%) |
Feb 21, 2019 | 20.96 | 21.01 | 20.94 | 20.98 | 352,027 | +0.17(+0.80%) |
Feb 20, 2019 | 20.80 | 20.86 | 20.78 | 20.81 | 355,642 | +0.07(+0.31%) |
Feb 19, 2019 | 20.71 | 20.81 | 20.71 | 20.74 | 366,423 | -0.06(-0.27%) |
Feb 15, 2019 | 20.85 | 20.85 | 20.79 | 20.80 | 1,072,887 | -0.03(-0.13%) |
Feb 14, 2019 | 20.76 | 20.85 | 20.75 | 20.83 | 1,080,276 | -0.10(-0.49%) |
Feb 13, 2019 | 20.92 | 20.96 | 20.89 | 20.93 | 167,798 | +0.08(+0.40%) |
Feb 12, 2019 | 20.83 | 20.91 | 20.82 | 20.84 | 477,406 | +0.05(+0.22%) |
Feb 11, 2019 | 20.80 | 20.82 | 20.74 | 20.80 | 153,253 | +0.09(+0.45%) |
Feb 08, 2019 | 20.72 | 20.75 | 20.69 | 20.71 | 180,963 | -0.10(-0.49%) |
Feb 07, 2019 | 20.87 | 20.90 | 20.78 | 20.81 | 288,678 | -0.14(-0.67%) |
Feb 06, 2019 | 20.88 | 20.98 | 20.86 | 20.95 | 359,446 | +0.01(+0.04%) |
Feb 05, 2019 | 20.98 | 20.99 | 20.90 | 20.94 | 278,786 | -0.09(-0.44%) |
Feb 04, 2019 | 21.03 | 21.10 | 21.02 | 21.03 | 154,574 | +0.08(+0.40%) |
Feb 01, 2019 | 20.84 | 20.96 | 20.84 | 20.95 | 177,632 | +0.14(+0.67%) |
Jan 31, 2019 | 20.87 | 20.89 | 20.78 | 20.81 | 124,061 | -0.19(-0.89%) |
Jan 30, 2019 | 21.00 | 21.09 | 20.98 | 20.99 | 596,308 | +0.03(+0.13%) |
Jan 29, 2019 | 21.05 | 21.08 | 20.97 | 20.97 | 278,345 | -0.11(-0.53%) |
Jan 28, 2019 | 21.05 | 21.08 | 20.98 | 21.08 | 344,099 | +0.04(+0.18%) |
Jan 25, 2019 | 21.03 | 21.09 | 21.01 | 21.04 | 477,555 | +0.07(+0.36%) |
Jan 24, 2019 | 20.99 | 21.00 | 20.92 | 20.97 | 201,418 | -0.11(-0.53%) |
Jan 23, 2019 | 21.15 | 21.16 | 21.03 | 21.08 | 1,046,919 | +0.01(+0.04%) |
Jan 22, 2019 | 21.09 | 21.11 | 21.01 | 21.07 | 439,066 | -0.14(-0.66%) |
Jan 18, 2019 | 21.14 | 21.25 | 21.11 | 21.21 | 331,945 | +0.12(+0.57%) |
Jan 17, 2019 | 21.10 | 21.13 | 21.02 | 21.09 | 89,220 | -0.01(-0.04%) |
Jan 16, 2019 | 21.18 | 21.20 | 21.05 | 21.10 | 407,038 | -0.02(-0.09%) |
Jan 15, 2019 | 21.01 | 21.13 | 21.01 | 21.11 | 387,556 | +0.07(+0.35%) |
Jan 14, 2019 | 20.96 | 21.07 | 20.95 | 21.04 | 861,245 | +0.09(+0.44%) |
Jan 11, 2019 | 20.97 | 20.98 | 20.89 | 20.95 | 164,522 | -0.08(-0.40%) |
Jan 10, 2019 | 20.89 | 21.06 | 20.87 | 21.03 | 628,628 | +0.14(+0.67%) |
Jan 09, 2019 | 20.88 | 20.98 | 20.86 | 20.89 | 506,770 | +0.03(+0.13%) |
Jan 08, 2019 | 20.81 | 20.86 | 20.77 | 20.86 | 275,735 | +0.07(+0.31%) |
Jan 07, 2019 | 20.66 | 20.83 | 20.66 | 20.80 | 185,595 | +0.07(+0.36%) |
Jan 04, 2019 | 20.71 | 20.81 | 20.67 | 20.72 | 784,355 | +0.21(+1.04%) |
Jan 03, 2019 | 20.71 | 20.71 | 20.45 | 20.51 | 1,712,854 | -0.23(-1.12%) |
Jan 02, 2019 | 20.82 | 20.87 | 20.73 | 20.74 | 386,947 | -0.09(-0.45%) |
Dec 31, 2018 | 20.99 | 21.02 | 20.84 | 20.84 | 413,616 | -0.08(-0.40%) |
Dec 28, 2018 | 21.04 | 21.05 | 20.92 | 20.92 | 646,483 | -0.18(-0.84%) |
Dec 27, 2018 | 20.87 | 21.10 | 20.85 | 21.10 | 638,893 | +0.00(+0.00%) |
Dec 26, 2018 | 20.92 | 21.10 | 20.86 | 21.10 | 656,178 | +0.24(+1.15%) |
Dec 24, 2018 | 20.89 | 20.93 | 20.85 | 20.86 | 193,855 | -0.11(-0.53%) |
Dec 21, 2018 | 20.88 | 21.01 | 20.88 | 20.97 | 989,237 | -0.01(-0.04%) |
Dec 20, 2018 | 20.74 | 20.98 | 20.74 | 20.98 | 1,435,258 | +0.10(+0.49%) |
Dec 19, 2018 | 21.06 | 21.11 | 20.80 | 20.88 | 1,281,192 | -0.29(-1.36%) |
Dec 18, 2018 | 21.25 | 21.28 | 21.12 | 21.16 | 837,847 | -0.12(-0.57%) |
Dec 17, 2018 | 21.40 | 21.40 | 21.26 | 21.28 | 605,880 | -0.12(-0.56%) |
Dec 14, 2018 | 21.40 | 21.44 | 21.36 | 21.40 | 148,223 | -0.06(-0.30%) |
Dec 13, 2018 | 21.39 | 21.49 | 21.39 | 21.47 | 251,257 | +0.04(+0.17%) |
Dec 12, 2018 | 21.37 | 21.45 | 21.36 | 21.43 | 420,128 | +0.10(+0.48%) |
Dec 11, 2018 | 21.30 | 21.38 | 21.23 | 21.33 | 603,686 | +0.02(+0.09%) |
Dec 10, 2018 | 21.32 | 21.39 | 21.25 | 21.31 | 630,987 | -0.10(-0.48%) |
Dec 07, 2018 | 21.50 | 21.57 | 21.38 | 21.41 | 329,458 | -0.02(-0.09%) |
Dec 06, 2018 | 21.38 | 21.45 | 21.26 | 21.43 | 1,308,641 | -0.06(-0.30%) |
Dec 04, 2018 | 21.70 | 21.73 | 21.34 | 21.50 | 1,503,166 | -0.39(-1.78%) |