Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.73 | 21.84 | 21.66 | 21.76 | 2,084 | -0.13(-0.58%) |
Feb 27, 2019 | 21.91 | 21.91 | 21.79 | 21.88 | 895 | -0.07(-0.30%) |
Feb 26, 2019 | 21.91 | 22.02 | 21.85 | 21.95 | 5,543 | +0.12(+0.57%) |
Feb 25, 2019 | 21.88 | 22.03 | 21.77 | 21.82 | 5,542 | +0.02(+0.07%) |
Feb 22, 2019 | 21.76 | 21.82 | 21.76 | 21.81 | 2,900 | -0.07(-0.30%) |
Feb 21, 2019 | 21.93 | 22.01 | 21.71 | 21.88 | 3,593 | -0.01(-0.07%) |
Feb 20, 2019 | 21.79 | 21.92 | 21.79 | 21.89 | 5,872 | -0.00(-0.02%) |
Feb 19, 2019 | 21.78 | 21.95 | 21.57 | 21.89 | 8,355 | -0.11(-0.48%) |
Feb 15, 2019 | 22.01 | 22.02 | 21.97 | 22.00 | 3,500 | +0.00(+0.00%) |
Feb 14, 2019 | 21.97 | 22.00 | 21.97 | 22.00 | 2,503 | +0.07(+0.34%) |
Feb 13, 2019 | 21.94 | 21.94 | 21.93 | 21.93 | 488 | +0.04(+0.19%) |
Feb 12, 2019 | 21.88 | 22.01 | 21.85 | 21.88 | 2,205 | -0.03(-0.12%) |
Feb 11, 2019 | 21.90 | 21.91 | 21.78 | 21.91 | 8,308 | +0.15(+0.67%) |
Feb 08, 2019 | 21.75 | 21.79 | 21.68 | 21.77 | 10,700 | -0.03(-0.13%) |
Feb 07, 2019 | 21.73 | 21.90 | 21.73 | 21.79 | 6,784 | +0.02(+0.10%) |
Feb 06, 2019 | 21.81 | 21.81 | 21.72 | 21.77 | 5,151 | -0.12(-0.57%) |
Feb 05, 2019 | 21.93 | 22.04 | 21.84 | 21.89 | 3,218 | -0.08(-0.34%) |
Feb 04, 2019 | 21.98 | 22.04 | 21.93 | 21.97 | 1,747 | +0.08(+0.37%) |
Feb 01, 2019 | 22.05 | 22.05 | 21.84 | 21.89 | 3,200 | +0.05(+0.23%) |
Jan 31, 2019 | 21.91 | 21.97 | 21.81 | 21.84 | 4,501 | -0.31(-1.40%) |
Jan 30, 2019 | 22.26 | 22.28 | 22.14 | 22.15 | 7,592 | -0.11(-0.49%) |
Jan 29, 2019 | 22.32 | 22.32 | 22.14 | 22.26 | 8,325 | -0.09(-0.41%) |
Jan 28, 2019 | 22.40 | 22.40 | 22.31 | 22.35 | 2,362 | +0.04(+0.19%) |
Jan 25, 2019 | 21.96 | 22.36 | 21.96 | 22.31 | 7,600 | +0.20(+0.93%) |
Jan 24, 2019 | 22.03 | 22.19 | 22.03 | 22.11 | 6,033 | -0.08(-0.34%) |
Jan 23, 2019 | 22.04 | 22.18 | 22.02 | 22.18 | 6,480 | +0.28(+1.26%) |
Jan 22, 2019 | 22.14 | 22.15 | 21.79 | 21.90 | 42,854 | -0.25(-1.14%) |
Jan 18, 2019 | 22.26 | 22.30 | 22.01 | 22.16 | 2,900 | -0.09(-0.42%) |
Jan 17, 2019 | 22.04 | 22.25 | 22.01 | 22.25 | 3,628 | +0.10(+0.46%) |
Jan 16, 2019 | 22.04 | 22.42 | 22.04 | 22.15 | 867 | +0.06(+0.26%) |
Jan 15, 2019 | 21.94 | 22.35 | 21.88 | 22.09 | 2,106 | -0.06(-0.28%) |
Jan 14, 2019 | 22.27 | 22.27 | 21.99 | 22.15 | 2,690 | -0.12(-0.52%) |
Jan 11, 2019 | 22.18 | 22.28 | 21.94 | 22.27 | 7,300 | -0.10(-0.46%) |
Jan 10, 2019 | 22.50 | 22.50 | 22.25 | 22.37 | 4,836 | -0.02(-0.10%) |
Jan 09, 2019 | 22.23 | 22.54 | 22.23 | 22.39 | 10,652 | +0.31(+1.39%) |
Jan 08, 2019 | 22.43 | 22.43 | 21.92 | 22.09 | 9,657 | -0.05(-0.24%) |
Jan 07, 2019 | 22.30 | 22.41 | 21.95 | 22.14 | 9,674 | -0.26(-1.15%) |
Jan 04, 2019 | 22.02 | 22.40 | 21.81 | 22.40 | 5,200 | +0.63(+2.89%) |
Jan 03, 2019 | 22.31 | 22.31 | 21.75 | 21.77 | 286,069 | -0.44(-1.98%) |
Jan 02, 2019 | 21.95 | 22.23 | 21.68 | 22.21 | 6,756 | +0.32(+1.44%) |
Dec 31, 2018 | 21.85 | 22.13 | 21.82 | 21.89 | 3,500 | -0.04(-0.16%) |
Dec 28, 2018 | 21.71 | 22.22 | 21.63 | 21.93 | 2,600 | +0.35(+1.62%) |
Dec 27, 2018 | 22.03 | 22.22 | 21.58 | 21.58 | 6,239 | -0.43(-1.97%) |
Dec 26, 2018 | 22.00 | 22.19 | 21.90 | 22.01 | 9,801 | -0.09(-0.40%) |
Dec 24, 2018 | 21.81 | 22.10 | 21.59 | 22.10 | 8,500 | +0.20(+0.91%) |
Dec 21, 2018 | 21.73 | 21.90 | 21.36 | 21.90 | 20,900 | +0.04(+0.18%) |
Dec 20, 2018 | 21.78 | 21.93 | 21.27 | 21.86 | 23,805 | +0.12(+0.56%) |
Dec 19, 2018 | 21.84 | 21.99 | 21.50 | 21.74 | 31,673 | -0.16(-0.74%) |
Dec 18, 2018 | 21.74 | 21.98 | 21.74 | 21.90 | 10,834 | +0.12(+0.53%) |
Dec 17, 2018 | 21.66 | 22.01 | 21.52 | 21.79 | 29,164 | -0.02(-0.11%) |
Dec 14, 2018 | 21.69 | 22.02 | 21.55 | 21.81 | 14,100 | -0.06(-0.27%) |
Dec 13, 2018 | 22.11 | 22.11 | 21.78 | 21.87 | 11,586 | -0.37(-1.66%) |
Dec 12, 2018 | 22.43 | 22.43 | 22.16 | 22.24 | 12,168 | -0.04(-0.17%) |
Dec 11, 2018 | 22.40 | 22.67 | 22.05 | 22.27 | 5,242 | +0.04(+0.19%) |
Dec 10, 2018 | 22.33 | 22.40 | 22.01 | 22.23 | 16,303 | +0.03(+0.15%) |
Dec 07, 2018 | 22.39 | 23.01 | 22.20 | 22.20 | 5,200 | -0.18(-0.80%) |
Dec 06, 2018 | 22.31 | 22.57 | 22.20 | 22.38 | 12,588 | -0.22(-0.98%) |
Dec 04, 2018 | 22.84 | 22.92 | 22.50 | 22.60 | 48,700 | -0.32(-1.40%) |