Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.69 | 21.69 | 20.77 | 20.77 | 4,374 | -0.61(-2.83%) |
Feb 27, 2019 | 21.38 | 21.38 | 21.38 | 21.38 | 892 | +0.42(+1.99%) |
Feb 26, 2019 | 21.02 | 21.16 | 20.66 | 20.96 | 6,125 | -0.01(-0.04%) |
Feb 25, 2019 | 21.12 | 21.30 | 20.97 | 20.97 | 6,327 | -0.06(-0.27%) |
Feb 22, 2019 | 20.98 | 21.44 | 20.86 | 21.03 | 4,541 | -0.12(-0.58%) |
Feb 21, 2019 | 21.77 | 21.77 | 21.15 | 21.15 | 2,448 | +0.30(+1.45%) |
Feb 20, 2019 | 20.85 | 20.85 | 20.85 | 20.85 | 3,277 | -0.36(-1.70%) |
Feb 19, 2019 | 21.33 | 21.58 | 21.08 | 21.21 | 6,530 | -0.07(-0.31%) |
Feb 15, 2019 | 21.75 | 21.78 | 21.28 | 21.28 | 8,871 | -0.36(-1.66%) |
Feb 14, 2019 | 20.78 | 21.76 | 20.78 | 21.64 | 9,504 | +0.00(+0.00%) |
Feb 13, 2019 | 21.59 | 21.73 | 21.53 | 21.64 | 2,201 | +0.33(+1.56%) |
Feb 12, 2019 | 20.90 | 21.30 | 20.89 | 21.30 | 5,882 | +0.32(+1.53%) |
Feb 11, 2019 | 20.67 | 21.19 | 20.66 | 20.98 | 7,124 | +0.62(+3.02%) |
Feb 08, 2019 | 20.69 | 20.69 | 20.31 | 20.37 | 4,963 | +0.09(+0.47%) |
Feb 07, 2019 | 20.69 | 20.69 | 20.20 | 20.27 | 7,054 | -0.09(-0.46%) |
Feb 06, 2019 | 20.80 | 20.82 | 20.37 | 20.37 | 6,321 | -0.25(-1.19%) |
Feb 05, 2019 | 20.80 | 20.80 | 20.61 | 20.61 | 3,541 | +0.18(+0.88%) |
Feb 04, 2019 | 20.50 | 20.81 | 20.43 | 20.43 | 7,319 | -0.01(-0.05%) |
Feb 01, 2019 | 20.46 | 20.46 | 20.37 | 20.44 | 2,957 | +0.09(+0.42%) |
Jan 31, 2019 | 19.94 | 20.80 | 19.94 | 20.36 | 16,920 | +0.19(+0.94%) |
Jan 30, 2019 | 20.77 | 20.77 | 19.88 | 20.17 | 29,113 | -0.24(-1.16%) |
Jan 29, 2019 | 20.79 | 20.83 | 20.36 | 20.41 | 7,818 | -0.13(-0.65%) |
Jan 28, 2019 | 20.78 | 20.78 | 19.96 | 20.54 | 9,065 | -0.25(-1.18%) |
Jan 25, 2019 | 20.11 | 20.78 | 20.11 | 20.78 | 7,287 | +0.62(+3.05%) |
Jan 24, 2019 | 19.93 | 20.52 | 19.93 | 20.17 | 7,185 | +0.01(+0.05%) |
Jan 23, 2019 | 20.18 | 20.37 | 19.98 | 20.16 | 9,740 | +0.17(+0.85%) |
Jan 22, 2019 | 20.46 | 20.66 | 19.99 | 19.99 | 4,307 | -0.44(-2.13%) |
Jan 18, 2019 | 20.73 | 21.00 | 19.88 | 20.42 | 9,293 | -0.50(-2.40%) |
Jan 17, 2019 | 20.44 | 21.18 | 20.44 | 20.93 | 7,150 | -0.22(-1.03%) |
Jan 16, 2019 | 21.31 | 21.31 | 19.84 | 21.14 | 5,580 | +0.14(+0.68%) |
Jan 15, 2019 | 20.57 | 21.03 | 20.49 | 21.00 | 9,865 | -0.38(-1.77%) |
Jan 14, 2019 | 20.56 | 21.65 | 20.56 | 21.38 | 7,643 | +0.12(+0.58%) |
Jan 11, 2019 | 21.58 | 21.68 | 20.71 | 21.26 | 19,748 | -0.52(-2.39%) |
Jan 10, 2019 | 21.49 | 21.83 | 21.12 | 21.78 | 27,462 | +0.02(+0.09%) |
Jan 09, 2019 | 21.91 | 22.01 | 20.85 | 21.76 | 18,175 | -0.09(-0.39%) |
Jan 08, 2019 | 22.20 | 22.20 | 20.98 | 21.84 | 8,195 | -0.39(-1.75%) |
Jan 07, 2019 | 20.27 | 22.36 | 18.02 | 22.23 | 15,847 | +2.06(+10.23%) |
Jan 04, 2019 | 20.74 | 20.74 | 19.80 | 20.17 | 13,787 | -0.11(-0.56%) |
Jan 03, 2019 | 21.06 | 21.06 | 20.28 | 20.28 | 3,581 | -0.73(-3.46%) |
Jan 02, 2019 | 21.71 | 21.71 | 20.77 | 21.01 | 14,654 | -0.72(-3.30%) |
Dec 31, 2018 | 22.05 | 22.48 | 21.32 | 21.72 | 23,013 | +0.38(+1.77%) |
Dec 28, 2018 | 21.69 | 21.69 | 21.32 | 21.35 | 7,742 | -0.31(-1.44%) |
Dec 27, 2018 | 21.78 | 22.05 | 21.39 | 21.66 | 10,416 | -0.14(-0.65%) |
Dec 26, 2018 | 22.05 | 22.05 | 21.32 | 21.80 | 16,233 | +0.08(+0.39%) |
Dec 24, 2018 | 21.70 | 22.23 | 21.70 | 21.72 | 4,136 | +0.03(+0.13%) |
Dec 21, 2018 | 21.73 | 22.28 | 21.44 | 21.69 | 98,313 | -0.30(-1.37%) |
Dec 20, 2018 | 21.77 | 22.43 | 21.41 | 21.99 | 20,479 | +0.21(+0.95%) |
Dec 19, 2018 | 22.26 | 22.68 | 21.78 | 21.78 | 17,990 | -0.34(-1.53%) |
Dec 18, 2018 | 21.82 | 22.91 | 21.58 | 22.12 | 12,214 | +0.61(+2.85%) |
Dec 17, 2018 | 21.72 | 22.06 | 21.50 | 21.51 | 10,214 | +0.04(+0.18%) |
Dec 14, 2018 | 21.81 | 22.31 | 21.47 | 21.47 | 10,711 | -0.22(-1.00%) |
Dec 13, 2018 | 21.91 | 21.91 | 21.36 | 21.69 | 7,747 | -0.46(-2.09%) |
Dec 12, 2018 | 22.34 | 22.41 | 21.75 | 22.15 | 14,263 | +0.11(+0.51%) |
Dec 11, 2018 | 22.53 | 22.53 | 22.04 | 22.04 | 3,061 | -0.41(-1.85%) |
Dec 10, 2018 | 22.40 | 22.58 | 21.78 | 22.45 | 14,743 | +0.11(+0.51%) |
Dec 07, 2018 | 22.02 | 22.38 | 21.42 | 22.34 | 16,544 | +0.48(+2.20%) |
Dec 06, 2018 | 21.44 | 22.43 | 21.44 | 21.86 | 16,243 | +0.28(+1.31%) |
Dec 04, 2018 | 22.82 | 22.82 | 21.17 | 21.57 | 22,271 | -1.24(-5.42%) |