Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.33 | 20.94 | 20.33 | 20.60 | 3,089 | +0.16(+0.78%) |
Feb 27, 2019 | 20.51 | 20.51 | 20.44 | 20.44 | 1,010 | -0.31(-1.48%) |
Feb 26, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 64 | +0.00(+0.00%) |
Feb 25, 2019 | 21.11 | 21.11 | 20.57 | 20.75 | 1,702 | +0.53(+2.62%) |
Feb 22, 2019 | 20.22 | 20.22 | 20.22 | 20.22 | 100 | +0.00(+0.00%) |
Feb 21, 2019 | 21.02 | 21.02 | 20.22 | 20.22 | 1,023 | -0.86(-4.08%) |
Feb 20, 2019 | 21.08 | 21.08 | 21.08 | 21.08 | 59 | +0.00(+0.00%) |
Feb 19, 2019 | 20.50 | 21.08 | 20.12 | 21.08 | 2,244 | +0.53(+2.58%) |
Feb 15, 2019 | 20.50 | 20.55 | 20.50 | 20.55 | 600 | +0.50(+2.49%) |
Feb 14, 2019 | 20.63 | 20.67 | 20.05 | 20.05 | 2,900 | -0.66(-3.19%) |
Feb 13, 2019 | 20.58 | 20.95 | 20.58 | 20.71 | 1,755 | -0.15(-0.73%) |
Feb 12, 2019 | 20.86 | 20.86 | 20.86 | 20.86 | 1 | +0.00(+0.00%) |
Feb 11, 2019 | 20.86 | 20.86 | 20.86 | 20.86 | 98 | +0.00(+0.01%) |
Feb 08, 2019 | 20.67 | 20.86 | 20.67 | 20.86 | 400 | +0.20(+0.97%) |
Feb 07, 2019 | 20.66 | 20.66 | 20.66 | 20.66 | 202 | -0.04(-0.19%) |
Feb 06, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 42 | +0.00(+0.00%) |
Feb 05, 2019 | 21.19 | 21.19 | 20.70 | 20.70 | 851 | +0.00(+0.00%) |
Feb 04, 2019 | 20.57 | 20.96 | 20.57 | 20.70 | 619 | -0.42(-1.99%) |
Feb 01, 2019 | 21.13 | 21.13 | 21.12 | 21.12 | 400 | -0.84(-3.83%) |
Jan 31, 2019 | 21.96 | 21.96 | 21.96 | 21.96 | 318 | +0.84(+3.98%) |
Jan 30, 2019 | 21.30 | 21.30 | 20.57 | 21.12 | 560 | +0.02(+0.07%) |
Jan 29, 2019 | 22.25 | 22.31 | 21.00 | 21.11 | 4,352 | -0.89(-4.04%) |
Jan 28, 2019 | 21.99 | 22.45 | 21.51 | 21.99 | 1,306 | +0.54(+2.54%) |
Jan 25, 2019 | 20.84 | 21.45 | 20.82 | 21.45 | 1,700 | -0.05(-0.23%) |
Jan 24, 2019 | 21.15 | 21.50 | 21.15 | 21.50 | 1,633 | +0.53(+2.53%) |
Jan 23, 2019 | 20.97 | 20.97 | 20.97 | 20.97 | 1 | +0.00(+0.00%) |
Jan 22, 2019 | 22.00 | 22.00 | 20.97 | 20.97 | 1,267 | -1.01(-4.59%) |
Jan 18, 2019 | 21.18 | 21.98 | 21.18 | 21.98 | 200 | +1.00(+4.77%) |
Jan 17, 2019 | 20.98 | 20.98 | 20.98 | 20.98 | 3 | +0.00(+0.00%) |
Jan 16, 2019 | 20.61 | 20.98 | 20.61 | 20.98 | 521 | +0.27(+1.30%) |
Jan 15, 2019 | 20.02 | 20.74 | 20.02 | 20.71 | 3,407 | +0.19(+0.93%) |
Jan 14, 2019 | 21.05 | 21.29 | 20.52 | 20.52 | 2,046 | -0.48(-2.29%) |
Jan 11, 2019 | 20.74 | 21.00 | 20.73 | 21.00 | 1,200 | -0.03(-0.12%) |
Jan 10, 2019 | 21.29 | 21.39 | 21.03 | 21.03 | 2,336 | +0.21(+0.99%) |
Jan 04, 2019 | 20.82 | 20.82 | 20.82 | 0 | +0.07(+0.34%) | |
Jan 03, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 300 | +0.00(+0.00%) |
Jan 02, 2019 | 20.17 | 20.75 | 20.17 | 20.75 | 661 | +0.47(+2.32%) |
Dec 31, 2018 | 20.90 | 21.00 | 20.27 | 20.28 | 3,300 | +0.16(+0.80%) |
Dec 28, 2018 | 21.44 | 21.49 | 20.02 | 20.12 | 6,700 | -1.43(-6.63%) |
Dec 27, 2018 | 21.55 | 21.55 | 21.55 | 21.55 | 42 | +0.00(+0.00%) |
Dec 26, 2018 | 21.55 | 21.55 | 21.55 | 21.55 | 19 | -0.00(-0.01%) |
Dec 24, 2018 | 21.55 | 21.55 | 21.55 | 21.55 | 100 | +0.00(+0.00%) |
Dec 21, 2018 | 21.79 | 21.79 | 21.55 | 21.55 | 1,100 | +0.25(+1.17%) |
Dec 20, 2018 | 21.30 | 21.30 | 21.30 | 21.30 | 729 | -0.15(-0.70%) |
Dec 19, 2018 | 21.40 | 21.65 | 21.00 | 21.45 | 3,361 | +0.35(+1.65%) |
Dec 18, 2018 | 21.87 | 21.87 | 21.10 | 21.10 | 1,276 | +0.10(+0.48%) |
Dec 17, 2018 | 20.97 | 21.00 | 20.97 | 21.00 | 313 | -0.98(-4.46%) |
Dec 14, 2018 | 21.91 | 21.98 | 21.91 | 21.98 | 600 | -0.56(-2.48%) |
Dec 13, 2018 | 23.39 | 23.39 | 22.50 | 22.54 | 1,231 | -0.71(-3.05%) |
Dec 12, 2018 | 23.24 | 23.25 | 23.20 | 23.25 | 2,359 | +0.25(+1.09%) |
Dec 11, 2018 | 23.45 | 23.45 | 22.95 | 23.00 | 3,512 | -0.19(-0.82%) |
Dec 10, 2018 | 23.19 | 23.19 | 23.19 | 23.19 | 223 | +0.68(+3.02%) |
Dec 07, 2018 | 23.32 | 23.32 | 22.51 | 22.51 | 3,400 | -0.84(-3.60%) |
Dec 06, 2018 | 23.35 | 23.35 | 23.35 | 23.35 | 23 | +0.00(+0.00%) |
Dec 04, 2018 | 23.25 | 23.35 | 22.63 | 23.35 | 3,900 | +0.10(+0.43%) |