Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.40 | 22.42 | 22.38 | 22.40 | 190,817 | +0.01(+0.04%) |
Mar 28, 2019 | 22.40 | 22.41 | 22.37 | 22.39 | 287,370 | -0.00(-0.02%) |
Mar 27, 2019 | 22.35 | 22.40 | 22.35 | 22.39 | 157,585 | +0.02(+0.10%) |
Mar 26, 2019 | 22.37 | 22.37 | 22.32 | 22.37 | 552,222 | +0.02(+0.08%) |
Mar 25, 2019 | 22.35 | 22.37 | 22.33 | 22.35 | 280,106 | +0.00(+0.00%) |
Mar 22, 2019 | 22.36 | 22.38 | 22.32 | 22.35 | 271,982 | -0.01(-0.06%) |
Mar 21, 2019 | 22.37 | 22.38 | 22.33 | 22.37 | 218,197 | -0.01(-0.06%) |
Mar 20, 2019 | 22.38 | 22.39 | 22.30 | 22.38 | 249,821 | +0.03(+0.12%) |
Mar 19, 2019 | 22.37 | 22.37 | 22.33 | 22.35 | 174,269 | +0.03(+0.12%) |
Mar 18, 2019 | 22.38 | 22.42 | 22.31 | 22.32 | 622,020 | +0.08(+0.37%) |
Mar 15, 2019 | 22.28 | 22.29 | 22.24 | 22.24 | 302,305 | +0.00(+0.00%) |
Mar 14, 2019 | 22.36 | 22.36 | 22.22 | 22.24 | 628,688 | -0.02(-0.08%) |
Mar 13, 2019 | 22.27 | 22.27 | 22.24 | 22.26 | 220,673 | +0.01(+0.04%) |
Mar 12, 2019 | 22.23 | 22.26 | 22.22 | 22.25 | 176,876 | +0.00(+0.00%) |
Mar 11, 2019 | 22.22 | 22.25 | 22.22 | 22.25 | 183,144 | +0.03(+0.12%) |
Mar 08, 2019 | 22.21 | 22.22 | 22.18 | 22.22 | 208,146 | +0.01(+0.04%) |
Mar 07, 2019 | 22.24 | 22.25 | 22.20 | 22.21 | 226,660 | -0.03(-0.12%) |
Mar 06, 2019 | 22.25 | 22.26 | 22.23 | 22.24 | 396,058 | +0.01(+0.04%) |
Mar 05, 2019 | 22.24 | 22.24 | 22.21 | 22.23 | 291,491 | -0.01(-0.04%) |
Mar 04, 2019 | 22.27 | 22.27 | 22.21 | 22.24 | 259,069 | -0.02(-0.08%) |
Mar 01, 2019 | 22.28 | 22.28 | 22.24 | 22.26 | 262,756 | +0.00(+0.00%) |
Feb 28, 2019 | 22.24 | 22.26 | 22.23 | 22.26 | 310,962 | +0.01(+0.04%) |
Feb 27, 2019 | 22.22 | 22.27 | 22.22 | 22.25 | 637,689 | +0.03(+0.12%) |
Feb 26, 2019 | 22.22 | 22.23 | 22.17 | 22.22 | 270,324 | -0.01(-0.04%) |
Feb 25, 2019 | 22.21 | 22.26 | 22.20 | 22.23 | 874,650 | +0.05(+0.21%) |
Feb 22, 2019 | 22.18 | 22.20 | 22.17 | 22.19 | 249,970 | +0.00(+0.00%) |
Feb 21, 2019 | 22.18 | 22.20 | 22.15 | 22.19 | 309,452 | +0.02(+0.08%) |
Feb 20, 2019 | 22.18 | 22.20 | 22.15 | 22.17 | 217,722 | +0.02(+0.08%) |
Feb 19, 2019 | 22.20 | 22.21 | 22.12 | 22.15 | 305,149 | +0.06(+0.26%) |
Feb 15, 2019 | 22.07 | 22.10 | 22.04 | 22.09 | 229,554 | +0.00(+0.02%) |
Feb 14, 2019 | 22.07 | 22.10 | 22.01 | 22.09 | 220,469 | +0.04(+0.17%) |
Feb 13, 2019 | 22.08 | 22.09 | 21.96 | 22.05 | 523,466 | +0.00(+0.00%) |
Feb 12, 2019 | 22.01 | 22.09 | 22.01 | 22.05 | 301,500 | +0.02(+0.08%) |
Feb 11, 2019 | 22.03 | 22.03 | 21.99 | 22.03 | 316,770 | +0.01(+0.04%) |
Feb 08, 2019 | 22.02 | 22.04 | 21.99 | 22.02 | 216,128 | -0.01(-0.04%) |
Feb 07, 2019 | 22.01 | 22.04 | 21.99 | 22.03 | 272,495 | +0.01(+0.04%) |
Feb 06, 2019 | 22.01 | 22.06 | 21.97 | 22.02 | 323,875 | +0.02(+0.08%) |
Feb 05, 2019 | 21.93 | 22.01 | 21.91 | 22.01 | 520,022 | +0.08(+0.38%) |
Feb 04, 2019 | 21.93 | 21.93 | 21.90 | 21.92 | 171,778 | +0.02(+0.08%) |
Feb 01, 2019 | 21.90 | 21.92 | 21.88 | 21.90 | 263,938 | +0.01(+0.04%) |
Jan 31, 2019 | 21.91 | 21.92 | 21.90 | 21.90 | 259,548 | -0.02(-0.08%) |
Jan 30, 2019 | 21.84 | 21.91 | 21.82 | 21.91 | 302,219 | +0.11(+0.50%) |
Jan 29, 2019 | 21.84 | 21.84 | 21.80 | 21.80 | 247,414 | -0.01(-0.04%) |
Jan 28, 2019 | 21.84 | 21.84 | 21.80 | 21.81 | 239,813 | -0.05(-0.21%) |
Jan 25, 2019 | 21.85 | 21.87 | 21.83 | 21.86 | 349,844 | +0.06(+0.29%) |
Jan 24, 2019 | 21.81 | 21.83 | 21.79 | 21.79 | 149,308 | -0.02(-0.08%) |
Jan 23, 2019 | 21.87 | 21.87 | 21.74 | 21.81 | 153,477 | -0.03(-0.13%) |
Jan 22, 2019 | 21.85 | 21.85 | 21.79 | 21.84 | 578,161 | +0.10(+0.47%) |
Jan 18, 2019 | 21.71 | 21.75 | 21.68 | 21.74 | 761,866 | +0.05(+0.21%) |
Jan 17, 2019 | 21.69 | 21.71 | 21.65 | 21.69 | 593,179 | +0.03(+0.13%) |
Jan 16, 2019 | 21.67 | 21.73 | 21.66 | 21.67 | 259,182 | +0.01(+0.04%) |
Jan 15, 2019 | 21.66 | 21.67 | 21.61 | 21.66 | 533,159 | +0.01(+0.04%) |
Jan 14, 2019 | 21.65 | 21.66 | 21.62 | 21.65 | 708,632 | -0.02(-0.08%) |
Jan 11, 2019 | 21.66 | 21.69 | 21.65 | 21.67 | 429,423 | -0.03(-0.13%) |
Jan 10, 2019 | 21.63 | 21.69 | 21.58 | 21.69 | 387,526 | +0.05(+0.21%) |
Jan 09, 2019 | 21.65 | 21.67 | 21.59 | 21.65 | 247,487 | +0.02(+0.08%) |
Jan 08, 2019 | 21.58 | 21.63 | 21.56 | 21.63 | 726,201 | +0.06(+0.29%) |
Jan 07, 2019 | 21.50 | 21.58 | 21.50 | 21.57 | 765,792 | +0.07(+0.34%) |
Jan 04, 2019 | 21.29 | 21.54 | 21.29 | 21.49 | 239,644 | +0.22(+1.02%) |
Jan 03, 2019 | 21.28 | 21.30 | 21.25 | 21.28 | 298,149 | -0.01(-0.04%) |