Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.56 | 20.58 | 20.51 | 20.54 | 1,810,652 | +0.01(+0.07%) |
Feb 27, 2019 | 20.55 | 20.58 | 20.50 | 20.52 | 1,659,323 | +0.01(+0.04%) |
Feb 26, 2019 | 20.48 | 20.56 | 20.45 | 20.51 | 1,999,751 | +0.06(+0.29%) |
Feb 25, 2019 | 20.52 | 20.54 | 20.45 | 20.45 | 2,636,245 | -0.01(-0.07%) |
Feb 22, 2019 | 20.43 | 20.48 | 20.39 | 20.47 | 1,765,346 | +0.11(+0.55%) |
Feb 21, 2019 | 20.40 | 20.40 | 20.34 | 20.36 | 1,722,755 | -0.01(-0.04%) |
Feb 20, 2019 | 20.38 | 20.40 | 20.36 | 20.36 | 1,232,190 | +0.00(+0.00%) |
Feb 19, 2019 | 20.39 | 20.40 | 20.35 | 20.36 | 4,327,760 | +0.00(+0.01%) |
Feb 15, 2019 | 20.39 | 20.39 | 20.31 | 20.36 | 1,456,191 | +0.04(+0.18%) |
Feb 14, 2019 | 20.28 | 20.34 | 20.26 | 20.33 | 1,927,604 | +0.04(+0.18%) |
Feb 13, 2019 | 20.33 | 20.35 | 20.28 | 20.29 | 2,848,537 | +0.00(+0.00%) |
Feb 12, 2019 | 20.27 | 20.30 | 20.23 | 20.29 | 2,747,131 | +0.10(+0.48%) |
Feb 11, 2019 | 20.22 | 20.24 | 20.18 | 20.19 | 2,171,267 | -0.05(-0.26%) |
Feb 08, 2019 | 20.27 | 20.30 | 20.22 | 20.24 | 2,915,896 | -0.07(-0.33%) |
Feb 07, 2019 | 20.34 | 20.35 | 20.29 | 20.31 | 1,468,289 | -0.07(-0.33%) |
Feb 06, 2019 | 20.39 | 20.48 | 20.35 | 20.38 | 2,707,621 | -0.10(-0.51%) |
Feb 05, 2019 | 20.40 | 20.48 | 20.39 | 20.48 | 1,836,662 | +0.17(+0.84%) |
Feb 04, 2019 | 20.32 | 20.35 | 20.29 | 20.31 | 3,223,250 | -0.04(-0.22%) |
Feb 01, 2019 | 20.35 | 20.39 | 20.30 | 20.36 | 9,923,724 | -0.02(-0.11%) |
Jan 31, 2019 | 20.30 | 20.38 | 20.24 | 20.38 | 6,106,816 | +0.22(+1.10%) |
Jan 30, 2019 | 19.98 | 20.18 | 19.96 | 20.16 | 2,211,579 | +0.18(+0.93%) |
Jan 29, 2019 | 19.97 | 20.00 | 19.95 | 19.97 | 1,760,081 | +0.00(+0.00%) |
Jan 28, 2019 | 20.03 | 20.03 | 19.97 | 19.97 | 2,541,419 | -0.12(-0.59%) |
Jan 25, 2019 | 20.13 | 20.16 | 20.07 | 20.09 | 2,840,485 | -0.04(-0.18%) |
Jan 24, 2019 | 20.15 | 20.16 | 20.10 | 20.13 | 1,648,804 | +0.07(+0.37%) |
Jan 23, 2019 | 20.05 | 20.05 | 19.99 | 20.05 | 1,403,799 | +0.13(+0.67%) |
Jan 22, 2019 | 19.97 | 20.00 | 19.92 | 19.92 | 1,974,886 | -0.01(-0.05%) |
Jan 18, 2019 | 19.90 | 19.97 | 19.87 | 19.93 | 1,509,803 | +0.13(+0.67%) |
Jan 17, 2019 | 19.77 | 19.86 | 19.76 | 19.80 | 2,360,945 | +0.00(+0.00%) |
Jan 16, 2019 | 19.86 | 19.87 | 19.77 | 19.80 | 18,754,670 | +0.02(+0.11%) |
Jan 15, 2019 | 19.75 | 19.80 | 19.75 | 19.78 | 2,182,461 | +0.06(+0.30%) |
Jan 14, 2019 | 19.72 | 19.77 | 19.70 | 19.72 | 2,462,220 | -0.02(-0.11%) |
Jan 11, 2019 | 19.75 | 19.78 | 19.70 | 19.74 | 1,925,529 | -0.03(-0.15%) |
Jan 10, 2019 | 19.75 | 19.80 | 19.73 | 19.77 | 1,792,395 | -0.01(-0.07%) |
Jan 09, 2019 | 19.79 | 19.85 | 19.77 | 19.78 | 1,728,741 | +0.07(+0.37%) |
Jan 08, 2019 | 19.70 | 19.76 | 19.69 | 19.71 | 1,310,546 | -0.02(-0.11%) |
Jan 07, 2019 | 19.75 | 19.80 | 19.72 | 19.73 | 2,716,448 | +0.01(+0.04%) |
Jan 04, 2019 | 19.56 | 19.72 | 19.56 | 19.72 | 3,345,347 | +0.21(+1.06%) |
Jan 03, 2019 | 19.49 | 19.55 | 19.44 | 19.52 | 1,714,189 | +0.05(+0.27%) |
Jan 02, 2019 | 19.45 | 19.49 | 19.41 | 19.47 | 2,319,625 | +0.00(+0.00%) |
Dec 31, 2018 | 19.43 | 19.50 | 19.43 | 19.47 | 2,727,663 | +0.06(+0.30%) |
Dec 28, 2018 | 19.37 | 19.47 | 19.37 | 19.41 | 2,513,082 | +0.02(+0.11%) |
Dec 27, 2018 | 19.27 | 19.38 | 19.27 | 19.38 | 2,168,243 | +0.07(+0.34%) |
Dec 26, 2018 | 19.33 | 19.38 | 19.25 | 19.32 | 1,774,942 | +0.06(+0.31%) |
Dec 24, 2018 | 19.32 | 19.36 | 19.23 | 19.26 | 2,529,776 | -0.04(-0.21%) |
Dec 21, 2018 | 19.32 | 19.39 | 19.26 | 19.30 | 3,371,326 | -0.04(-0.19%) |
Dec 20, 2018 | 19.35 | 19.46 | 19.34 | 19.34 | 2,448,463 | -0.04(-0.19%) |
Dec 19, 2018 | 19.43 | 19.46 | 19.33 | 19.37 | 3,006,202 | -0.03(-0.15%) |
Dec 18, 2018 | 19.39 | 19.45 | 19.39 | 19.40 | 2,575,471 | +0.04(+0.23%) |
Dec 17, 2018 | 19.37 | 19.39 | 19.32 | 19.36 | 2,675,679 | +0.05(+0.27%) |
Dec 14, 2018 | 19.35 | 19.40 | 19.30 | 19.31 | 1,753,029 | -0.02(-0.11%) |
Dec 13, 2018 | 19.34 | 19.37 | 19.31 | 19.33 | 2,179,784 | +0.08(+0.42%) |
Dec 12, 2018 | 19.25 | 19.32 | 19.25 | 19.25 | 2,348,595 | +0.01(+0.08%) |
Dec 11, 2018 | 19.22 | 19.28 | 19.21 | 19.23 | 3,311,135 | -0.02(-0.11%) |
Dec 10, 2018 | 19.18 | 19.27 | 19.18 | 19.26 | 2,160,250 | +0.01(+0.08%) |
Dec 07, 2018 | 19.20 | 19.28 | 19.19 | 19.24 | 1,923,627 | +0.06(+0.31%) |
Dec 06, 2018 | 19.12 | 19.20 | 19.09 | 19.18 | 2,358,040 | +0.02(+0.11%) |
Dec 04, 2018 | 19.17 | 19.21 | 19.14 | 19.16 | 1,959,220 | -0.06(-0.30%) |