Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.95 | 21.04 | 20.95 | 20.95 | 18,934 | -0.06(-0.28%) |
Feb 27, 2019 | 21.05 | 21.07 | 20.98 | 21.01 | 10,974 | -0.04(-0.20%) |
Feb 26, 2019 | 20.95 | 21.06 | 20.95 | 21.05 | 15,067 | +0.02(+0.12%) |
Feb 25, 2019 | 21.04 | 21.05 | 20.98 | 21.03 | 33,879 | +0.03(+0.16%) |
Feb 22, 2019 | 21.04 | 21.06 | 20.99 | 20.99 | 18,479 | +0.08(+0.40%) |
Feb 21, 2019 | 21.01 | 21.01 | 20.85 | 20.91 | 72,179 | -0.12(-0.58%) |
Feb 20, 2019 | 21.06 | 21.07 | 21.03 | 21.03 | 21,936 | -0.03(-0.16%) |
Feb 19, 2019 | 21.09 | 21.09 | 21.04 | 21.06 | 18,191 | +0.06(+0.28%) |
Feb 15, 2019 | 21.01 | 21.01 | 20.96 | 21.00 | 30,437 | +0.05(+0.26%) |
Feb 14, 2019 | 20.95 | 21.00 | 20.93 | 20.95 | 13,712 | -0.05(-0.22%) |
Feb 13, 2019 | 21.02 | 21.05 | 20.96 | 21.00 | 46,797 | +0.01(+0.05%) |
Feb 12, 2019 | 21.01 | 21.01 | 20.96 | 20.99 | 24,679 | +0.03(+0.14%) |
Feb 11, 2019 | 20.96 | 21.04 | 20.96 | 20.96 | 12,422 | +0.01(+0.04%) |
Feb 08, 2019 | 21.04 | 21.04 | 20.95 | 20.95 | 13,955 | -0.02(-0.12%) |
Feb 07, 2019 | 21.01 | 21.02 | 20.92 | 20.97 | 107,218 | +0.02(+0.12%) |
Feb 06, 2019 | 20.98 | 21.01 | 20.90 | 20.95 | 34,448 | +0.04(+0.20%) |
Feb 05, 2019 | 20.91 | 21.00 | 20.91 | 20.91 | 389,186 | -0.04(-0.18%) |
Feb 04, 2019 | 20.94 | 21.00 | 20.91 | 20.94 | 77,960 | +0.00(+0.02%) |
Feb 01, 2019 | 20.93 | 20.97 | 20.91 | 20.94 | 96,123 | +0.00(+0.02%) |
Jan 31, 2019 | 20.99 | 20.99 | 20.88 | 20.93 | 775,680 | +0.03(+0.14%) |
Jan 30, 2019 | 20.91 | 20.98 | 20.90 | 20.91 | 104,234 | +0.06(+0.28%) |
Jan 29, 2019 | 20.91 | 20.91 | 20.83 | 20.85 | 110,889 | -0.03(-0.16%) |
Jan 28, 2019 | 20.88 | 20.92 | 20.84 | 20.88 | 22,518 | -0.02(-0.08%) |
Jan 25, 2019 | 20.90 | 20.92 | 20.86 | 20.90 | 32,722 | +0.05(+0.22%) |
Jan 24, 2019 | 20.83 | 20.90 | 20.82 | 20.85 | 8,080 | +0.03(+0.14%) |
Jan 23, 2019 | 20.82 | 20.90 | 20.80 | 20.82 | 154,760 | -0.02(-0.10%) |
Jan 22, 2019 | 20.87 | 20.87 | 20.82 | 20.84 | 157,984 | +0.02(+0.12%) |
Jan 18, 2019 | 20.85 | 20.87 | 20.78 | 20.82 | 8,563 | +0.02(+0.08%) |
Jan 17, 2019 | 20.85 | 20.87 | 20.76 | 20.80 | 30,475 | -0.02(-0.08%) |
Jan 16, 2019 | 20.84 | 20.85 | 20.79 | 20.82 | 26,489 | +0.02(+0.12%) |
Jan 15, 2019 | 20.77 | 20.84 | 20.74 | 20.79 | 29,077 | -0.01(-0.04%) |
Jan 14, 2019 | 20.82 | 20.83 | 20.79 | 20.80 | 9,418 | +0.04(+0.18%) |
Jan 11, 2019 | 20.81 | 20.81 | 20.75 | 20.76 | 26,535 | -0.01(-0.07%) |
Jan 10, 2019 | 20.80 | 20.80 | 20.76 | 20.78 | 32,611 | +0.02(+0.11%) |
Jan 09, 2019 | 20.77 | 20.80 | 20.71 | 20.76 | 17,803 | +0.02(+0.08%) |
Jan 08, 2019 | 20.78 | 20.79 | 20.72 | 20.74 | 183,598 | +0.04(+0.21%) |
Jan 07, 2019 | 20.78 | 20.78 | 20.67 | 20.70 | 65,486 | -0.04(-0.20%) |
Jan 04, 2019 | 20.75 | 20.78 | 20.69 | 20.74 | 170,793 | +0.00(+0.00%) |
Jan 03, 2019 | 20.67 | 20.76 | 20.67 | 20.74 | 2,254,472 | +0.05(+0.22%) |
Jan 02, 2019 | 20.69 | 20.73 | 20.68 | 20.69 | 56,367 | +0.05(+0.24%) |
Dec 31, 2018 | 20.60 | 20.71 | 20.59 | 20.64 | 192,866 | +0.07(+0.36%) |
Dec 28, 2018 | 20.69 | 20.71 | 20.56 | 20.57 | 409,856 | +0.00(+0.00%) |
Dec 27, 2018 | 20.70 | 20.71 | 20.55 | 20.57 | 38,655 | -0.06(-0.30%) |
Dec 26, 2018 | 20.68 | 20.73 | 20.55 | 20.63 | 39,424 | +0.09(+0.44%) |
Dec 24, 2018 | 20.58 | 20.71 | 20.54 | 20.54 | 39,079 | -0.00(-0.02%) |
Dec 21, 2018 | 20.71 | 20.72 | 20.54 | 20.54 | 78,280 | -0.03(-0.16%) |
Dec 20, 2018 | 20.76 | 20.76 | 20.57 | 20.58 | 58,428 | -0.12(-0.56%) |
Dec 19, 2018 | 20.78 | 20.78 | 20.62 | 20.69 | 57,101 | -0.02(-0.10%) |
Dec 18, 2018 | 20.67 | 20.76 | 20.67 | 20.71 | 24,227 | +0.12(+0.56%) |
Dec 17, 2018 | 20.70 | 20.73 | 20.45 | 20.60 | 78,867 | -0.08(-0.40%) |
Dec 14, 2018 | 20.71 | 20.72 | 20.64 | 20.68 | 8,471 | +0.04(+0.20%) |
Dec 13, 2018 | 20.71 | 20.72 | 20.64 | 20.64 | 13,448 | -0.03(-0.16%) |
Dec 12, 2018 | 20.69 | 20.71 | 20.66 | 20.67 | 49,933 | +0.02(+0.10%) |
Dec 11, 2018 | 20.67 | 20.71 | 20.62 | 20.65 | 73,098 | -0.03(-0.14%) |
Dec 10, 2018 | 20.70 | 20.70 | 20.66 | 20.68 | 26,350 | -0.01(-0.06%) |
Dec 07, 2018 | 20.69 | 20.69 | 20.57 | 20.69 | 33,523 | +0.08(+0.38%) |
Dec 06, 2018 | 20.53 | 20.71 | 20.53 | 20.62 | 134,517 | -0.07(-0.36%) |
Dec 04, 2018 | 20.65 | 20.70 | 20.58 | 20.69 | 47,320 | +0.09(+0.44%) |