Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.20 | 22.37 | 22.10 | 22.21 | 8,031 | -0.06(-0.25%) |
Feb 27, 2019 | 22.17 | 22.28 | 22.08 | 22.27 | 18,881 | +0.18(+0.82%) |
Feb 26, 2019 | 22.28 | 22.33 | 22.05 | 22.09 | 4,920 | -0.25(-1.13%) |
Feb 25, 2019 | 22.25 | 22.38 | 22.10 | 22.34 | 27,480 | +0.01(+0.04%) |
Feb 22, 2019 | 22.22 | 22.36 | 22.16 | 22.33 | 12,649 | +0.06(+0.25%) |
Feb 21, 2019 | 21.87 | 22.34 | 21.87 | 22.28 | 7,521 | +0.14(+0.64%) |
Feb 20, 2019 | 22.29 | 22.36 | 22.02 | 22.14 | 17,244 | -0.20(-0.88%) |
Feb 19, 2019 | 22.31 | 22.47 | 22.06 | 22.33 | 30,566 | +0.09(+0.39%) |
Feb 15, 2019 | 21.46 | 22.41 | 21.46 | 22.25 | 29,979 | +0.89(+4.18%) |
Feb 14, 2019 | 21.98 | 22.06 | 21.34 | 21.35 | 32,808 | -0.57(-2.60%) |
Feb 13, 2019 | 22.06 | 22.06 | 21.74 | 21.92 | 21,157 | +0.02(+0.07%) |
Feb 12, 2019 | 21.89 | 21.91 | 21.80 | 21.91 | 6,863 | +0.25(+1.17%) |
Feb 11, 2019 | 21.87 | 21.87 | 21.61 | 21.65 | 8,309 | -0.06(-0.25%) |
Feb 08, 2019 | 21.74 | 21.85 | 21.71 | 21.71 | 7,842 | +0.04(+0.18%) |
Feb 07, 2019 | 21.98 | 21.98 | 21.67 | 21.67 | 12,646 | -0.12(-0.54%) |
Feb 06, 2019 | 21.84 | 21.94 | 21.78 | 21.79 | 6,214 | +0.02(+0.11%) |
Feb 05, 2019 | 21.78 | 21.86 | 21.74 | 21.76 | 6,711 | -0.01(-0.04%) |
Feb 04, 2019 | 21.74 | 21.91 | 21.74 | 21.77 | 11,941 | +0.13(+0.62%) |
Feb 01, 2019 | 21.54 | 21.77 | 21.54 | 21.64 | 8,543 | +0.01(+0.04%) |
Jan 31, 2019 | 21.64 | 21.72 | 21.54 | 21.63 | 12,040 | -0.08(-0.36%) |
Jan 30, 2019 | 21.70 | 21.78 | 21.61 | 21.71 | 13,310 | +0.09(+0.44%) |
Jan 29, 2019 | 21.69 | 21.72 | 21.55 | 21.61 | 10,773 | -0.03(-0.15%) |
Jan 28, 2019 | 21.36 | 21.86 | 21.36 | 21.65 | 18,083 | +0.12(+0.55%) |
Jan 25, 2019 | 21.34 | 21.57 | 21.34 | 21.53 | 13,388 | +0.13(+0.59%) |
Jan 24, 2019 | 21.21 | 21.50 | 21.18 | 21.40 | 15,780 | +0.23(+1.07%) |
Jan 23, 2019 | 21.28 | 21.57 | 21.10 | 21.17 | 17,401 | +0.09(+0.41%) |
Jan 22, 2019 | 21.14 | 21.31 | 21.03 | 21.09 | 21,985 | -0.06(-0.30%) |
Jan 18, 2019 | 21.13 | 21.41 | 21.13 | 21.15 | 39,400 | +0.02(+0.07%) |
Jan 17, 2019 | 21.14 | 21.21 | 21.14 | 21.14 | 13,471 | -0.01(-0.04%) |
Jan 16, 2019 | 21.10 | 21.55 | 21.10 | 21.14 | 20,919 | -0.01(-0.04%) |
Jan 15, 2019 | 21.10 | 21.28 | 21.10 | 21.15 | 11,839 | +0.05(+0.26%) |
Jan 14, 2019 | 21.10 | 21.33 | 21.06 | 21.10 | 10,390 | +0.00(+0.00%) |
Jan 11, 2019 | 21.10 | 21.32 | 21.05 | 21.10 | 16,958 | -0.14(-0.66%) |
Jan 10, 2019 | 21.14 | 21.28 | 21.10 | 21.24 | 11,709 | -0.04(-0.18%) |
Jan 09, 2019 | 21.16 | 21.29 | 21.06 | 21.28 | 16,706 | -0.02(-0.11%) |
Jan 08, 2019 | 20.93 | 21.30 | 20.82 | 21.30 | 8,524 | +0.52(+2.49%) |
Jan 07, 2019 | 20.78 | 20.90 | 20.59 | 20.78 | 24,928 | +0.08(+0.38%) |
Jan 04, 2019 | 20.66 | 20.79 | 20.39 | 20.70 | 21,549 | +0.22(+1.07%) |
Jan 03, 2019 | 20.43 | 20.70 | 20.43 | 20.48 | 13,282 | -0.04(-0.19%) |
Jan 02, 2019 | 20.30 | 20.52 | 20.22 | 20.52 | 34,901 | +0.15(+0.73%) |
Dec 31, 2018 | 20.20 | 21.83 | 20.20 | 20.37 | 15,046 | +0.25(+1.25%) |
Dec 28, 2018 | 19.92 | 21.01 | 19.73 | 20.12 | 32,897 | +0.27(+1.34%) |
Dec 27, 2018 | 20.23 | 20.40 | 19.70 | 19.86 | 31,176 | -0.49(-2.39%) |
Dec 26, 2018 | 21.90 | 21.90 | 19.92 | 20.34 | 20,116 | +0.46(+2.33%) |
Dec 24, 2018 | 20.06 | 21.13 | 19.88 | 19.88 | 11,986 | -0.27(-1.36%) |
Dec 21, 2018 | 20.07 | 20.63 | 20.06 | 20.16 | 66,305 | -0.08(-0.39%) |
Dec 20, 2018 | 20.14 | 20.46 | 20.14 | 20.23 | 44,831 | -0.16(-0.77%) |
Dec 19, 2018 | 20.66 | 20.86 | 20.23 | 20.39 | 24,450 | -0.31(-1.52%) |
Dec 18, 2018 | 20.28 | 21.45 | 20.28 | 20.70 | 27,388 | -0.07(-0.34%) |
Dec 17, 2018 | 21.00 | 22.54 | 20.77 | 20.77 | 16,966 | -0.29(-1.38%) |
Dec 14, 2018 | 21.25 | 21.80 | 21.03 | 21.06 | 31,622 | -0.23(-1.07%) |
Dec 13, 2018 | 21.78 | 21.78 | 21.29 | 21.29 | 31,617 | -0.20(-0.91%) |
Dec 12, 2018 | 21.77 | 21.89 | 21.24 | 21.49 | 14,203 | +0.04(+0.18%) |
Dec 11, 2018 | 21.79 | 22.00 | 21.37 | 21.45 | 18,046 | +0.02(+0.07%) |
Dec 10, 2018 | 21.94 | 21.94 | 21.31 | 21.43 | 21,194 | +0.14(+0.66%) |
Dec 07, 2018 | 21.44 | 21.44 | 21.29 | 21.29 | 24,227 | -0.04(-0.18%) |
Dec 06, 2018 | 21.35 | 21.72 | 21.28 | 21.33 | 21,765 | +0.01(+0.04%) |
Dec 04, 2018 | 21.91 | 21.95 | 21.32 | 21.32 | 25,304 | -0.57(-2.60%) |