Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.60 | 21.61 | 21.54 | 21.54 | 167,774 | -0.08(-0.36%) |
Feb 27, 2019 | 21.62 | 21.63 | 21.58 | 21.62 | 122,942 | +0.00(+0.00%) |
Feb 26, 2019 | 21.60 | 21.65 | 21.58 | 21.62 | 185,961 | +0.03(+0.15%) |
Feb 25, 2019 | 21.64 | 21.65 | 21.59 | 21.59 | 254,392 | +0.03(+0.15%) |
Feb 22, 2019 | 21.57 | 21.59 | 21.55 | 21.56 | 139,973 | +0.06(+0.29%) |
Feb 21, 2019 | 21.48 | 21.50 | 21.47 | 21.50 | 206,401 | -0.02(-0.11%) |
Feb 20, 2019 | 21.53 | 21.59 | 21.52 | 21.52 | 205,829 | -0.02(-0.11%) |
Feb 19, 2019 | 21.48 | 21.57 | 21.48 | 21.54 | 290,427 | +0.01(+0.04%) |
Feb 15, 2019 | 21.50 | 21.54 | 21.45 | 21.54 | 120,810 | +0.09(+0.40%) |
Feb 14, 2019 | 21.37 | 21.47 | 21.35 | 21.45 | 131,019 | +0.03(+0.15%) |
Feb 13, 2019 | 21.49 | 21.50 | 21.41 | 21.42 | 335,089 | -0.14(-0.66%) |
Feb 12, 2019 | 21.52 | 21.61 | 21.50 | 21.56 | 3,257,508 | +0.09(+0.44%) |
Feb 11, 2019 | 21.51 | 21.52 | 21.44 | 21.47 | 200,858 | -0.13(-0.62%) |
Feb 08, 2019 | 21.62 | 21.62 | 21.55 | 21.60 | 115,861 | -0.04(-0.18%) |
Feb 07, 2019 | 21.64 | 21.64 | 21.59 | 21.64 | 129,897 | -0.02(-0.07%) |
Feb 06, 2019 | 21.65 | 21.69 | 21.64 | 21.65 | 369,294 | -0.11(-0.51%) |
Feb 05, 2019 | 21.70 | 21.78 | 21.70 | 21.76 | 544,947 | +0.07(+0.33%) |
Feb 04, 2019 | 21.66 | 21.72 | 21.65 | 21.69 | 202,583 | -0.02(-0.11%) |
Feb 01, 2019 | 21.70 | 21.76 | 21.66 | 21.72 | 240,987 | -0.07(-0.33%) |
Jan 31, 2019 | 21.75 | 21.81 | 21.75 | 21.79 | 268,920 | +0.21(+0.98%) |
Jan 30, 2019 | 21.40 | 21.62 | 21.39 | 21.58 | 129,504 | +0.16(+0.77%) |
Jan 29, 2019 | 21.37 | 21.42 | 21.36 | 21.41 | 109,382 | +0.09(+0.44%) |
Jan 28, 2019 | 21.29 | 21.34 | 21.29 | 21.32 | 294,318 | -0.04(-0.18%) |
Jan 25, 2019 | 21.33 | 21.39 | 21.33 | 21.36 | 228,013 | +0.12(+0.55%) |
Jan 24, 2019 | 21.27 | 21.32 | 21.24 | 21.24 | 165,616 | -0.02(-0.11%) |
Jan 23, 2019 | 21.19 | 21.27 | 21.19 | 21.26 | 143,237 | +0.14(+0.67%) |
Jan 22, 2019 | 21.17 | 21.19 | 21.11 | 21.12 | 202,551 | -0.11(-0.52%) |
Jan 18, 2019 | 21.27 | 21.29 | 21.22 | 21.23 | 209,022 | -0.05(-0.22%) |
Jan 17, 2019 | 21.18 | 21.31 | 21.18 | 21.28 | 135,282 | -0.03(-0.15%) |
Jan 16, 2019 | 21.26 | 21.34 | 21.26 | 21.31 | 175,500 | +0.05(+0.22%) |
Jan 15, 2019 | 21.28 | 21.30 | 21.22 | 21.26 | 259,504 | -0.01(-0.04%) |
Jan 14, 2019 | 21.20 | 21.32 | 21.20 | 21.27 | 270,904 | +0.03(+0.15%) |
Jan 11, 2019 | 21.24 | 21.29 | 21.22 | 21.24 | 202,140 | -0.04(-0.18%) |
Jan 10, 2019 | 21.27 | 21.32 | 21.25 | 21.28 | 277,997 | +0.01(+0.04%) |
Jan 09, 2019 | 21.16 | 21.31 | 21.16 | 21.27 | 117,429 | +0.13(+0.63%) |
Jan 08, 2019 | 21.14 | 21.16 | 21.10 | 21.14 | 119,156 | -0.03(-0.15%) |
Jan 07, 2019 | 21.21 | 21.25 | 21.17 | 21.17 | 187,173 | +0.04(+0.19%) |
Jan 04, 2019 | 20.95 | 21.18 | 20.93 | 21.13 | 329,720 | +0.23(+1.09%) |
Jan 03, 2019 | 20.85 | 20.94 | 20.85 | 20.90 | 141,828 | +0.03(+0.15%) |
Jan 02, 2019 | 20.77 | 20.87 | 20.77 | 20.87 | 171,329 | +0.06(+0.30%) |
Dec 31, 2018 | 20.77 | 20.85 | 20.77 | 20.81 | 196,022 | +0.05(+0.26%) |
Dec 28, 2018 | 20.74 | 20.79 | 20.73 | 20.75 | 346,671 | +0.05(+0.27%) |
Dec 27, 2018 | 20.57 | 20.73 | 20.57 | 20.70 | 287,784 | +0.13(+0.65%) |
Dec 26, 2018 | 20.53 | 20.60 | 20.53 | 20.56 | 163,704 | +0.02(+0.11%) |
Dec 24, 2018 | 20.59 | 20.60 | 20.54 | 20.54 | 137,904 | +0.03(+0.15%) |
Dec 21, 2018 | 20.61 | 20.66 | 20.49 | 20.51 | 237,444 | -0.13(-0.61%) |
Dec 20, 2018 | 20.68 | 20.71 | 20.61 | 20.64 | 230,420 | +0.13(+0.65%) |
Dec 19, 2018 | 20.62 | 20.71 | 20.46 | 20.50 | 308,985 | -0.07(-0.32%) |
Dec 18, 2018 | 20.54 | 20.60 | 20.53 | 20.57 | 403,291 | +0.05(+0.23%) |
Dec 17, 2018 | 20.47 | 20.56 | 20.47 | 20.52 | 314,820 | +0.09(+0.46%) |
Dec 14, 2018 | 20.40 | 20.47 | 20.39 | 20.43 | 176,336 | -0.10(-0.49%) |
Dec 13, 2018 | 20.54 | 20.57 | 20.50 | 20.53 | 192,525 | -0.02(-0.11%) |
Dec 12, 2018 | 20.52 | 20.61 | 20.51 | 20.55 | 342,608 | +0.09(+0.46%) |
Dec 11, 2018 | 20.45 | 20.47 | 20.40 | 20.46 | 451,147 | +0.02(+0.08%) |
Dec 10, 2018 | 20.49 | 20.51 | 20.42 | 20.44 | 314,118 | -0.10(-0.49%) |
Dec 07, 2018 | 20.63 | 20.69 | 20.54 | 20.54 | 248,253 | -0.10(-0.49%) |
Dec 06, 2018 | 20.48 | 20.66 | 20.43 | 20.65 | 460,136 | +0.05(+0.23%) |
Dec 04, 2018 | 20.73 | 20.73 | 20.54 | 20.60 | 178,256 | -0.13(-0.64%) |