Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.55 | 21.58 | 21.54 | 21.54 | 9,312 | -0.04(-0.17%) |
Feb 27, 2019 | 21.59 | 21.59 | 21.58 | 21.58 | 564 | -0.19(-0.85%) |
Feb 26, 2019 | 21.75 | 21.76 | 21.74 | 21.76 | 718 | +0.19(+0.87%) |
Feb 25, 2019 | 21.61 | 21.61 | 21.58 | 21.58 | 42,068 | -0.01(-0.04%) |
Feb 22, 2019 | 21.61 | 21.61 | 21.55 | 21.59 | 2,624 | +0.09(+0.41%) |
Feb 21, 2019 | 21.49 | 21.50 | 21.49 | 21.50 | 488 | -0.03(-0.15%) |
Feb 20, 2019 | 21.47 | 21.56 | 21.47 | 21.53 | 2,836 | +0.07(+0.34%) |
Feb 19, 2019 | 21.41 | 21.47 | 21.41 | 21.45 | 3,474 | +0.15(+0.70%) |
Feb 15, 2019 | 21.27 | 21.30 | 21.26 | 21.30 | 798 | +0.18(+0.87%) |
Feb 14, 2019 | 21.08 | 21.16 | 21.06 | 21.12 | 36,251 | +0.08(+0.37%) |
Feb 13, 2019 | 21.12 | 21.12 | 21.04 | 21.04 | 4,440 | +0.01(+0.06%) |
Feb 12, 2019 | 21.01 | 21.03 | 21.01 | 21.03 | 973 | +0.25(+1.19%) |
Feb 11, 2019 | 20.81 | 20.81 | 20.78 | 20.78 | 3,104 | -0.03(-0.15%) |
Feb 08, 2019 | 20.77 | 20.82 | 20.77 | 20.81 | 6,618 | -0.05(-0.24%) |
Feb 07, 2019 | 21.01 | 21.01 | 20.86 | 20.86 | 10,763 | -0.23(-1.10%) |
Feb 06, 2019 | 21.15 | 21.17 | 21.09 | 21.09 | 2,179 | -0.11(-0.50%) |
Feb 05, 2019 | 21.17 | 21.25 | 21.16 | 21.20 | 10,975 | +0.20(+0.95%) |
Feb 04, 2019 | 20.92 | 21.00 | 20.92 | 21.00 | 3,819 | +0.06(+0.31%) |
Feb 01, 2019 | 20.95 | 20.95 | 20.94 | 20.94 | 114 | +0.05(+0.24%) |
Jan 31, 2019 | 20.83 | 20.89 | 20.83 | 20.89 | 27,208 | +0.05(+0.26%) |
Jan 30, 2019 | 20.74 | 20.88 | 20.70 | 20.83 | 4,566 | +0.24(+1.16%) |
Jan 29, 2019 | 20.66 | 20.66 | 20.58 | 20.59 | 4,577 | +0.15(+0.74%) |
Jan 28, 2019 | 20.38 | 20.44 | 20.36 | 20.44 | 1,421 | -0.04(-0.19%) |
Jan 25, 2019 | 20.45 | 20.52 | 20.45 | 20.48 | 4,792 | +0.11(+0.55%) |
Jan 24, 2019 | 20.39 | 20.40 | 20.36 | 20.37 | 1,225 | -0.06(-0.31%) |
Jan 23, 2019 | 20.38 | 20.45 | 20.38 | 20.43 | 8,521 | +0.13(+0.62%) |
Jan 22, 2019 | 20.37 | 20.39 | 20.31 | 20.31 | 5,503 | -0.13(-0.64%) |
Jan 18, 2019 | 20.39 | 20.47 | 20.39 | 20.44 | 11,296 | +0.19(+0.93%) |
Jan 17, 2019 | 20.16 | 20.28 | 20.16 | 20.25 | 2,842 | +0.12(+0.61%) |
Jan 16, 2019 | 20.16 | 20.16 | 20.12 | 20.13 | 6,821 | -0.03(-0.17%) |
Jan 15, 2019 | 20.17 | 20.17 | 20.04 | 20.16 | 98,593 | +0.07(+0.33%) |
Jan 14, 2019 | 20.07 | 20.18 | 20.07 | 20.10 | 13,460 | -0.20(-0.99%) |
Jan 11, 2019 | 20.26 | 20.31 | 20.26 | 20.30 | 3,993 | -0.06(-0.30%) |
Jan 10, 2019 | 20.25 | 20.36 | 20.25 | 20.36 | 11,197 | -0.04(-0.17%) |
Jan 09, 2019 | 20.31 | 20.42 | 20.31 | 20.39 | 8,958 | +0.28(+1.41%) |
Jan 08, 2019 | 20.08 | 20.11 | 20.05 | 20.11 | 9,817 | +0.24(+1.21%) |
Jan 07, 2019 | 19.82 | 19.90 | 19.82 | 19.87 | 13,854 | +0.07(+0.34%) |
Jan 04, 2019 | 19.56 | 19.80 | 19.56 | 19.80 | 5,477 | +0.56(+2.89%) |
Jan 03, 2019 | 19.32 | 19.36 | 19.23 | 19.25 | 8,985 | -0.13(-0.65%) |
Jan 02, 2019 | 19.31 | 19.40 | 19.26 | 19.37 | 9,194 | -0.14(-0.73%) |
Dec 31, 2018 | 19.51 | 19.55 | 19.47 | 19.51 | 14,148 | +0.05(+0.27%) |
Dec 28, 2018 | 19.44 | 19.46 | 19.39 | 19.46 | 64,469 | +0.26(+1.34%) |
Dec 27, 2018 | 18.97 | 19.20 | 18.93 | 19.20 | 104,200 | -0.10(-0.54%) |
Dec 26, 2018 | 18.93 | 19.31 | 18.81 | 19.31 | 18,720 | +0.44(+2.32%) |
Dec 24, 2018 | 19.09 | 19.09 | 18.87 | 18.87 | 1,711 | -0.23(-1.21%) |
Dec 21, 2018 | 19.31 | 19.32 | 19.10 | 19.10 | 22,628 | -0.21(-1.06%) |
Dec 20, 2018 | 19.45 | 19.45 | 19.28 | 19.31 | 69,338 | -0.04(-0.19%) |
Dec 19, 2018 | 19.57 | 19.66 | 19.34 | 19.34 | 383,284 | -0.17(-0.88%) |
Dec 18, 2018 | 19.59 | 19.59 | 19.45 | 19.51 | 12,626 | +0.05(+0.25%) |
Dec 17, 2018 | 19.61 | 19.63 | 19.41 | 19.46 | 17,814 | -0.26(-1.30%) |
Dec 14, 2018 | 19.74 | 19.75 | 19.72 | 19.72 | 4,020 | -0.36(-1.78%) |
Dec 13, 2018 | 20.10 | 20.15 | 20.04 | 20.08 | 25,006 | -0.04(-0.19%) |
Dec 12, 2018 | 20.17 | 20.19 | 20.12 | 20.12 | 980 | +0.31(+1.59%) |
Dec 11, 2018 | 19.95 | 20.00 | 19.72 | 19.80 | 17,930 | +0.04(+0.22%) |
Dec 10, 2018 | 19.78 | 20.89 | 19.61 | 19.76 | 15,220 | -0.13(-0.63%) |
Dec 07, 2018 | 20.10 | 20.10 | 19.88 | 19.88 | 6,777 | -0.20(-1.00%) |
Dec 06, 2018 | 19.90 | 20.08 | 19.79 | 20.08 | 44,417 | -0.10(-0.47%) |
Dec 04, 2018 | 20.59 | 20.59 | 20.18 | 20.18 | 16,310 | -0.51(-2.48%) |