Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.95 | 19.95 | 19.93 | 19.94 | 875 | +0.03(+0.17%) |
Feb 27, 2019 | 19.91 | 19.93 | 19.86 | 19.91 | 3,994 | -0.00(-0.02%) |
Feb 26, 2019 | 19.91 | 19.91 | 19.89 | 19.91 | 5,361 | +0.04(+0.18%) |
Feb 25, 2019 | 19.90 | 19.91 | 19.87 | 19.87 | 1,483 | +0.04(+0.22%) |
Feb 22, 2019 | 19.75 | 19.84 | 19.68 | 19.83 | 11,000 | +0.14(+0.71%) |
Feb 21, 2019 | 19.65 | 19.70 | 19.63 | 19.69 | 14,405 | +0.08(+0.41%) |
Feb 20, 2019 | 19.70 | 19.70 | 19.54 | 19.61 | 5,872 | -0.07(-0.38%) |
Feb 19, 2019 | 19.67 | 19.69 | 19.64 | 19.68 | 4,497 | +0.05(+0.25%) |
Feb 15, 2019 | 19.63 | 19.65 | 19.63 | 19.64 | 1,300 | +0.10(+0.49%) |
Feb 14, 2019 | 19.51 | 19.54 | 19.51 | 19.54 | 3,380 | +0.01(+0.03%) |
Feb 13, 2019 | 19.50 | 19.53 | 19.50 | 19.53 | 6,412 | +0.03(+0.18%) |
Feb 12, 2019 | 19.49 | 19.53 | 19.49 | 19.50 | 1,766 | +0.14(+0.75%) |
Feb 11, 2019 | 19.15 | 19.36 | 19.15 | 19.36 | 12,402 | +0.13(+0.68%) |
Feb 08, 2019 | 19.25 | 19.25 | 19.20 | 19.23 | 4,600 | -0.03(-0.16%) |
Feb 07, 2019 | 19.29 | 19.32 | 19.25 | 19.25 | 14,597 | -0.10(-0.49%) |
Feb 06, 2019 | 19.38 | 19.42 | 19.34 | 19.35 | 19,622 | -0.09(-0.46%) |
Feb 05, 2019 | 19.45 | 19.49 | 19.43 | 19.44 | 3,956 | +0.01(+0.05%) |
Feb 04, 2019 | 19.46 | 19.47 | 19.42 | 19.43 | 14,731 | -0.00(-0.02%) |
Feb 01, 2019 | 19.25 | 19.48 | 19.25 | 19.43 | 7,900 | +0.21(+1.12%) |
Jan 31, 2019 | 19.19 | 19.24 | 19.16 | 19.22 | 3,109 | +0.06(+0.29%) |
Jan 30, 2019 | 19.13 | 19.20 | 19.12 | 19.16 | 2,612 | +0.12(+0.63%) |
Jan 29, 2019 | 19.00 | 19.09 | 19.00 | 19.05 | 5,769 | +0.07(+0.34%) |
Jan 28, 2019 | 18.90 | 18.98 | 18.82 | 18.98 | 8,265 | +0.09(+0.45%) |
Jan 25, 2019 | 18.95 | 18.95 | 18.85 | 18.89 | 9,000 | +0.03(+0.16%) |
Jan 24, 2019 | 18.85 | 18.86 | 18.85 | 18.86 | 1,203 | +0.03(+0.16%) |
Jan 23, 2019 | 18.99 | 18.99 | 18.82 | 18.84 | 871 | -0.02(-0.08%) |
Jan 22, 2019 | 19.00 | 19.00 | 18.83 | 18.85 | 10,354 | -0.24(-1.26%) |
Jan 18, 2019 | 19.17 | 19.17 | 19.05 | 19.09 | 7,700 | +0.07(+0.34%) |
Jan 17, 2019 | 18.97 | 19.03 | 18.96 | 19.02 | 2,924 | +0.03(+0.16%) |
Jan 16, 2019 | 18.95 | 19.03 | 18.95 | 19.00 | 11,705 | +0.06(+0.32%) |
Jan 15, 2019 | 18.90 | 18.96 | 18.90 | 18.93 | 32,733 | +0.10(+0.56%) |
Jan 14, 2019 | 18.85 | 18.85 | 18.80 | 18.83 | 2,927 | -0.04(-0.21%) |
Jan 11, 2019 | 18.97 | 18.97 | 18.87 | 18.87 | 3,800 | -0.05(-0.24%) |
Jan 10, 2019 | 18.86 | 18.92 | 18.85 | 18.92 | 4,303 | -0.01(-0.08%) |
Jan 09, 2019 | 18.98 | 18.98 | 18.93 | 18.93 | 1,499 | +0.00(+0.03%) |
Jan 08, 2019 | 18.89 | 18.93 | 18.84 | 18.93 | 2,538 | +0.23(+1.23%) |
Jan 07, 2019 | 18.32 | 18.71 | 18.32 | 18.69 | 9,652 | +0.53(+2.95%) |
Jan 04, 2019 | 17.37 | 18.20 | 17.37 | 18.16 | 7,600 | +0.51(+2.89%) |
Jan 03, 2019 | 17.69 | 17.69 | 17.63 | 17.65 | 4,058 | +0.00(+0.00%) |
Jan 02, 2019 | 17.46 | 17.65 | 17.45 | 17.65 | 2,304 | +0.09(+0.51%) |
Dec 31, 2018 | 17.48 | 17.59 | 17.48 | 17.56 | 6,600 | +0.11(+0.63%) |
Dec 28, 2018 | 17.34 | 17.55 | 17.30 | 17.45 | 15,800 | +0.18(+1.02%) |
Dec 27, 2018 | 17.57 | 17.57 | 17.27 | 17.27 | 7,461 | -0.17(-0.99%) |
Dec 26, 2018 | 16.95 | 17.45 | 16.92 | 17.45 | 8,778 | +0.59(+3.48%) |
Dec 24, 2018 | 16.78 | 16.86 | 16.70 | 16.86 | 4,800 | +0.03(+0.18%) |
Dec 21, 2018 | 16.92 | 16.96 | 16.83 | 16.83 | 17,100 | -0.02(-0.09%) |
Dec 20, 2018 | 17.52 | 17.52 | 16.68 | 16.84 | 44,616 | -0.75(-4.26%) |
Dec 19, 2018 | 17.72 | 17.72 | 17.58 | 17.59 | 25,636 | -0.15(-0.86%) |
Dec 18, 2018 | 17.90 | 17.91 | 17.74 | 17.75 | 33,715 | -0.17(-0.93%) |
Dec 17, 2018 | 18.16 | 18.16 | 17.90 | 17.91 | 23,673 | -0.41(-2.26%) |
Dec 14, 2018 | 18.55 | 18.59 | 18.32 | 18.33 | 35,200 | -0.37(-1.98%) |
Dec 13, 2018 | 18.70 | 18.74 | 18.70 | 18.70 | 7,147 | -0.03(-0.16%) |
Dec 12, 2018 | 18.65 | 18.75 | 18.65 | 18.73 | 17,661 | +0.10(+0.54%) |
Dec 11, 2018 | 18.76 | 18.76 | 18.56 | 18.63 | 20,392 | +0.08(+0.41%) |
Dec 10, 2018 | 18.47 | 18.60 | 18.47 | 18.55 | 6,939 | +0.00(+0.02%) |
Dec 07, 2018 | 18.58 | 18.68 | 18.53 | 18.55 | 12,200 | -0.12(-0.64%) |
Dec 06, 2018 | 18.72 | 18.72 | 18.67 | 18.67 | 36,236 | -0.16(-0.88%) |
Dec 04, 2018 | 18.81 | 18.89 | 18.81 | 18.84 | 29,600 | -0.04(-0.19%) |