Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.49 | 21.49 | 21.35 | 21.37 | 7,305 | -0.12(-0.55%) |
Feb 27, 2019 | 21.64 | 21.69 | 21.35 | 21.49 | 22,086 | -0.02(-0.10%) |
Feb 26, 2019 | 21.60 | 21.60 | 21.34 | 21.51 | 4,325 | +0.01(+0.05%) |
Feb 25, 2019 | 21.59 | 21.60 | 21.50 | 21.50 | 9,874 | +0.04(+0.20%) |
Feb 22, 2019 | 21.41 | 21.47 | 21.41 | 21.45 | 2,575 | +0.13(+0.59%) |
Feb 21, 2019 | 21.43 | 21.43 | 21.33 | 21.33 | 1,519 | -0.03(-0.12%) |
Feb 20, 2019 | 21.31 | 21.35 | 21.27 | 21.35 | 8,006 | +0.09(+0.40%) |
Feb 19, 2019 | 21.09 | 21.31 | 21.09 | 21.27 | 3,471 | +0.04(+0.20%) |
Feb 15, 2019 | 21.24 | 21.25 | 21.12 | 21.23 | 18,975 | +0.21(+0.99%) |
Feb 14, 2019 | 21.03 | 21.09 | 21.02 | 21.02 | 12,689 | -0.01(-0.05%) |
Feb 13, 2019 | 21.06 | 21.06 | 20.95 | 21.03 | 9,708 | +0.02(+0.08%) |
Feb 12, 2019 | 20.92 | 21.03 | 20.92 | 21.01 | 5,660 | +0.24(+1.18%) |
Feb 11, 2019 | 20.79 | 20.79 | 20.75 | 20.77 | 1,195 | +0.03(+0.14%) |
Feb 08, 2019 | 20.59 | 20.74 | 20.47 | 20.74 | 6,912 | -0.05(-0.22%) |
Feb 07, 2019 | 20.84 | 20.84 | 20.70 | 20.79 | 17,152 | -0.17(-0.82%) |
Feb 06, 2019 | 20.91 | 20.96 | 20.91 | 20.96 | 6,981 | +0.01(+0.05%) |
Feb 05, 2019 | 20.91 | 20.96 | 20.91 | 20.95 | 1,137 | +0.12(+0.56%) |
Feb 04, 2019 | 20.75 | 20.85 | 20.71 | 20.83 | 5,466 | +0.12(+0.58%) |
Feb 01, 2019 | 20.75 | 20.84 | 20.71 | 20.71 | 3,659 | -0.02(-0.10%) |
Jan 31, 2019 | 20.66 | 20.75 | 20.64 | 20.73 | 23,201 | +0.11(+0.55%) |
Jan 30, 2019 | 20.55 | 20.67 | 20.51 | 20.62 | 3,381 | +0.28(+1.40%) |
Jan 29, 2019 | 20.41 | 20.41 | 20.31 | 20.33 | 16,135 | -0.02(-0.09%) |
Jan 28, 2019 | 20.31 | 20.35 | 20.25 | 20.35 | 12,360 | -0.19(-0.93%) |
Jan 25, 2019 | 20.63 | 20.64 | 20.50 | 20.54 | 41,257 | +0.13(+0.65%) |
Jan 24, 2019 | 20.59 | 20.59 | 20.34 | 20.41 | 2,151 | +0.02(+0.08%) |
Jan 23, 2019 | 20.34 | 20.39 | 20.32 | 20.39 | 1,525 | +0.13(+0.63%) |
Jan 22, 2019 | 20.39 | 20.39 | 20.26 | 20.26 | 1,401 | -0.23(-1.10%) |
Jan 18, 2019 | 20.38 | 20.49 | 20.38 | 20.49 | 1,770 | +0.24(+1.17%) |
Jan 17, 2019 | 20.30 | 20.30 | 20.25 | 20.25 | 989 | +0.05(+0.25%) |
Jan 16, 2019 | 20.25 | 20.25 | 20.20 | 20.20 | 1,816 | +0.04(+0.21%) |
Jan 15, 2019 | 20.08 | 20.18 | 20.08 | 20.16 | 3,590 | +0.19(+0.93%) |
Jan 14, 2019 | 20.58 | 20.58 | 19.92 | 19.97 | 1,554 | -0.06(-0.31%) |
Jan 11, 2019 | 19.99 | 20.05 | 19.99 | 20.03 | 1,633 | -0.01(-0.06%) |
Jan 10, 2019 | 19.91 | 20.06 | 19.91 | 20.05 | 3,513 | +0.09(+0.47%) |
Jan 09, 2019 | 20.05 | 20.06 | 19.95 | 19.95 | 3,357 | +0.02(+0.12%) |
Jan 08, 2019 | 19.66 | 19.94 | 19.66 | 19.93 | 1,493 | +0.16(+0.81%) |
Jan 07, 2019 | 19.67 | 19.85 | 19.67 | 19.77 | 5,574 | +0.09(+0.48%) |
Jan 04, 2019 | 19.51 | 20.76 | 19.48 | 19.67 | 6,399 | +0.52(+2.70%) |
Jan 03, 2019 | 19.37 | 19.37 | 19.16 | 19.16 | 1,214 | -0.53(-2.70%) |
Jan 02, 2019 | 19.52 | 19.69 | 19.52 | 19.69 | 2,524 | +0.07(+0.34%) |
Dec 31, 2018 | 19.60 | 19.68 | 19.60 | 19.62 | 13,752 | +0.13(+0.68%) |
Dec 28, 2018 | 19.62 | 19.62 | 19.45 | 19.49 | 3,948 | +0.08(+0.40%) |
Dec 27, 2018 | 18.31 | 19.41 | 18.31 | 19.41 | 6,646 | +0.17(+0.89%) |
Dec 26, 2018 | 18.50 | 19.24 | 18.50 | 19.24 | 8,487 | +0.71(+3.85%) |
Dec 24, 2018 | 18.62 | 18.69 | 18.53 | 18.53 | 1,230 | -0.51(-2.69%) |
Dec 21, 2018 | 19.27 | 19.50 | 18.98 | 19.04 | 12,855 | -0.21(-1.08%) |
Dec 20, 2018 | 18.57 | 19.50 | 18.21 | 19.25 | 3,881 | -0.40(-2.06%) |
Dec 19, 2018 | 19.84 | 20.09 | 19.65 | 19.65 | 5,296 | -0.26(-1.30%) |
Dec 18, 2018 | 19.90 | 19.96 | 19.83 | 19.91 | 2,828 | -0.00(-0.01%) |
Dec 17, 2018 | 20.28 | 20.28 | 19.91 | 19.91 | 2,372 | -0.37(-1.83%) |
Dec 14, 2018 | 20.77 | 20.77 | 20.28 | 20.28 | 8,342 | -0.44(-2.13%) |
Dec 13, 2018 | 20.76 | 20.76 | 20.64 | 20.72 | 1,381 | +0.02(+0.12%) |
Dec 12, 2018 | 20.85 | 20.87 | 20.70 | 20.70 | 735 | +0.09(+0.44%) |
Dec 11, 2018 | 20.88 | 20.88 | 20.58 | 20.61 | 5,180 | -0.01(-0.07%) |
Dec 10, 2018 | 20.47 | 20.62 | 20.47 | 20.62 | 1,069 | -0.44(-2.07%) |
Dec 07, 2018 | 21.08 | 21.08 | 21.06 | 21.06 | 1,094 | +0.38(+1.84%) |
Dec 06, 2018 | 20.76 | 21.48 | 20.55 | 20.68 | 13,799 | -0.36(-1.70%) |
Dec 04, 2018 | 21.53 | 21.53 | 21.04 | 21.04 | 6,154 | -0.49(-2.28%) |