Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.22 | 22.22 | 22.22 | 22 | +0.00(+0.00%) | |
Mar 28, 2019 | 22.18 | 22.22 | 22.13 | 22.22 | 4,560 | +0.19(+0.88%) |
Mar 27, 2019 | 22.02 | 22.02 | 22.02 | 22 | +0.00(+0.00%) | |
Mar 26, 2019 | 22.02 | 22.02 | 22.01 | 22.02 | 1,751 | +0.26(+1.18%) |
Mar 25, 2019 | 21.77 | 21.77 | 21.77 | 9 | +0.00(+0.00%) | |
Mar 22, 2019 | 21.90 | 22.03 | 21.77 | 21.77 | 400 | -0.14(-0.65%) |
Mar 21, 2019 | 21.82 | 21.91 | 21.82 | 21.91 | 522 | +0.10(+0.46%) |
Mar 20, 2019 | 21.81 | 21.81 | 21.81 | 21.81 | 201 | -0.24(-1.09%) |
Mar 19, 2019 | 22.13 | 22.13 | 22.05 | 22.05 | 1,022 | +0.18(+0.84%) |
Mar 18, 2019 | 21.80 | 21.87 | 21.80 | 21.87 | 1,514 | +0.22(+1.00%) |
Mar 15, 2019 | 21.64 | 21.72 | 21.62 | 21.65 | 9,400 | -0.22(-1.00%) |
Mar 13, 2019 | 21.87 | 21.87 | 21.87 | 0 | +0.17(+0.78%) | |
Mar 12, 2019 | 21.73 | 21.73 | 21.70 | 21.70 | 32,086 | -0.05(-0.24%) |
Mar 11, 2019 | 21.75 | 21.75 | 21.75 | 21.75 | 1,313 | +0.27(+1.26%) |
Mar 08, 2019 | 21.44 | 21.48 | 21.44 | 21.48 | 1,100 | -0.19(-0.87%) |
Mar 07, 2019 | 21.91 | 21.91 | 21.66 | 21.67 | 2,107 | -0.40(-1.81%) |
Mar 06, 2019 | 22.17 | 22.17 | 22.07 | 22.07 | 5,169 | -0.15(-0.68%) |
Mar 05, 2019 | 22.20 | 22.22 | 22.20 | 22.22 | 390 | +0.26(+1.18%) |
Mar 04, 2019 | 22.05 | 22.05 | 21.96 | 21.96 | 1,302 | -0.33(-1.48%) |
Mar 01, 2019 | 22.35 | 22.35 | 22.29 | 22.29 | 1,200 | -0.15(-0.67%) |
Feb 28, 2019 | 22.33 | 22.46 | 22.33 | 22.44 | 382 | +0.03(+0.13%) |
Feb 27, 2019 | 22.26 | 22.41 | 22.24 | 22.41 | 4,111 | +0.22(+0.99%) |
Feb 26, 2019 | 22.19 | 22.19 | 22.19 | 7 | -0.00(-0.00%) | |
Feb 25, 2019 | 22.34 | 22.34 | 22.19 | 22.19 | 6,100 | -0.12(-0.54%) |
Feb 22, 2019 | 22.31 | 22.31 | 22.31 | 11 | +0.00(+0.00%) | |
Feb 21, 2019 | 22.31 | 22.31 | 22.31 | 22.31 | 26,655 | -0.11(-0.49%) |
Feb 20, 2019 | 22.38 | 22.43 | 22.37 | 22.42 | 5,623 | +0.03(+0.13%) |
Feb 19, 2019 | 22.39 | 22.39 | 22.39 | 233 | +0.00(+0.00%) | |
Feb 15, 2019 | 22.39 | 22.39 | 22.39 | 118 | +0.00(+0.00%) | |
Feb 14, 2019 | 22.33 | 22.39 | 22.33 | 22.39 | 1,157 | +0.26(+1.18%) |
Feb 13, 2019 | 22.13 | 22.13 | 22.13 | 22.13 | 376 | +0.00(+0.01%) |
Feb 12, 2019 | 22.15 | 22.15 | 22.11 | 22.13 | 1,188 | +0.34(+1.55%) |
Feb 11, 2019 | 21.79 | 21.79 | 21.79 | 21.79 | 311 | +0.01(+0.05%) |
Feb 08, 2019 | 21.77 | 21.78 | 21.77 | 21.78 | 2,300 | -0.05(-0.23%) |
Feb 07, 2019 | 21.83 | 21.83 | 21.83 | 55 | +0.00(+0.00%) | |
Feb 06, 2019 | 21.84 | 21.84 | 21.82 | 21.83 | 547 | -0.04(-0.18%) |
Feb 05, 2019 | 21.79 | 21.97 | 21.79 | 21.87 | 17,253 | +0.14(+0.63%) |
Feb 04, 2019 | 21.57 | 21.75 | 21.57 | 21.73 | 975 | +0.04(+0.19%) |
Feb 01, 2019 | 21.69 | 21.69 | 21.69 | 21.69 | 200 | +0.12(+0.56%) |
Jan 31, 2019 | 21.61 | 21.64 | 21.53 | 21.57 | 63,790 | -0.05(-0.23%) |
Jan 30, 2019 | 21.42 | 21.70 | 21.42 | 21.62 | 11,168 | +0.07(+0.30%) |
Jan 29, 2019 | 21.54 | 21.63 | 21.54 | 21.55 | 1,279 | +0.14(+0.68%) |
Jan 28, 2019 | 21.34 | 21.56 | 21.34 | 21.41 | 3,593 | -0.32(-1.47%) |
Jan 25, 2019 | 21.71 | 21.75 | 21.57 | 21.73 | 3,300 | -0.01(-0.05%) |
Jan 24, 2019 | 21.74 | 21.74 | 21.74 | 157 | -0.00(-0.00%) | |
Jan 23, 2019 | 21.84 | 21.84 | 21.71 | 21.74 | 755 | +0.24(+1.11%) |
Jan 22, 2019 | 21.50 | 21.86 | 21.50 | 21.50 | 8,811 | -0.37(-1.68%) |
Jan 18, 2019 | 21.85 | 21.96 | 21.77 | 21.87 | 4,500 | +0.36(+1.68%) |
Jan 17, 2019 | 21.46 | 21.56 | 21.45 | 21.51 | 3,941 | +0.18(+0.86%) |
Jan 16, 2019 | 21.30 | 21.35 | 21.30 | 21.32 | 2,307 | -0.07(-0.30%) |
Jan 15, 2019 | 21.39 | 21.39 | 21.39 | 11 | +0.00(+0.00%) | |
Jan 14, 2019 | 21.39 | 21.39 | 21.36 | 21.39 | 531 | -0.11(-0.49%) |
Jan 11, 2019 | 21.67 | 21.67 | 21.43 | 21.50 | 2,700 | +0.11(+0.51%) |
Jan 10, 2019 | 21.49 | 21.49 | 21.09 | 21.39 | 6,405 | -0.35(-1.63%) |
Jan 09, 2019 | 21.53 | 21.74 | 21.53 | 21.74 | 512 | +0.21(+0.96%) |
Jan 08, 2019 | 21.37 | 21.53 | 21.30 | 21.53 | 4,959 | +0.16(+0.74%) |
Jan 07, 2019 | 21.16 | 21.58 | 20.89 | 21.38 | 2,796 | +0.26(+1.21%) |
Jan 04, 2019 | 21.00 | 21.13 | 21.00 | 21.12 | 1,300 | +0.37(+1.78%) |
Jan 03, 2019 | 20.86 | 20.86 | 20.64 | 20.75 | 4,867 | -0.10(-0.48%) |