Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.95 | 19.95 | 19.88 | 19.90 | 38,564 | -0.04(-0.21%) |
Feb 27, 2019 | 19.88 | 19.97 | 19.84 | 19.94 | 52,769 | +0.01(+0.06%) |
Feb 26, 2019 | 19.90 | 19.99 | 19.90 | 19.93 | 38,689 | -0.01(-0.06%) |
Feb 25, 2019 | 19.91 | 20.00 | 19.91 | 19.94 | 33,388 | +0.15(+0.74%) |
Feb 22, 2019 | 19.73 | 19.89 | 19.73 | 19.80 | 43,553 | +0.07(+0.34%) |
Feb 21, 2019 | 19.79 | 19.79 | 19.65 | 19.73 | 41,803 | -0.07(-0.34%) |
Feb 20, 2019 | 19.75 | 19.84 | 19.75 | 19.80 | 32,711 | +0.05(+0.25%) |
Feb 19, 2019 | 19.52 | 19.81 | 19.52 | 19.75 | 34,262 | +0.15(+0.74%) |
Feb 15, 2019 | 19.51 | 19.63 | 19.51 | 19.60 | 28,597 | +0.19(+1.00%) |
Feb 14, 2019 | 19.40 | 19.52 | 19.39 | 19.41 | 27,018 | +0.00(+0.00%) |
Feb 13, 2019 | 19.41 | 19.49 | 19.38 | 19.41 | 91,031 | +0.05(+0.25%) |
Feb 12, 2019 | 19.31 | 19.40 | 19.31 | 19.36 | 57,252 | +0.16(+0.82%) |
Feb 11, 2019 | 19.23 | 19.25 | 19.18 | 19.20 | 47,814 | +0.04(+0.19%) |
Feb 08, 2019 | 19.12 | 19.19 | 19.06 | 19.17 | 48,484 | -0.06(-0.32%) |
Feb 07, 2019 | 19.34 | 19.34 | 19.14 | 19.23 | 58,973 | -0.20(-1.03%) |
Feb 06, 2019 | 19.37 | 19.46 | 19.35 | 19.43 | 60,129 | +0.10(+0.50%) |
Feb 05, 2019 | 19.23 | 19.39 | 19.23 | 19.33 | 41,603 | +0.10(+0.54%) |
Feb 04, 2019 | 19.17 | 19.28 | 19.17 | 19.23 | 49,967 | +0.14(+0.75%) |
Feb 01, 2019 | 19.02 | 19.15 | 19.02 | 19.08 | 74,781 | +0.12(+0.63%) |
Jan 31, 2019 | 18.86 | 19.06 | 18.86 | 18.97 | 101,878 | +0.15(+0.78%) |
Jan 30, 2019 | 18.70 | 18.86 | 18.55 | 18.82 | 86,425 | +0.25(+1.34%) |
Jan 29, 2019 | 18.60 | 18.60 | 18.50 | 18.57 | 60,184 | +0.04(+0.23%) |
Jan 28, 2019 | 18.41 | 18.55 | 18.35 | 18.53 | 77,353 | -0.10(-0.52%) |
Jan 25, 2019 | 18.53 | 18.69 | 18.53 | 18.62 | 52,429 | +0.15(+0.79%) |
Jan 24, 2019 | 18.53 | 18.55 | 18.43 | 18.48 | 61,532 | +0.01(+0.03%) |
Jan 23, 2019 | 18.51 | 18.53 | 18.34 | 18.47 | 73,459 | +0.02(+0.13%) |
Jan 22, 2019 | 18.52 | 18.54 | 18.40 | 18.45 | 87,727 | -0.19(-1.01%) |
Jan 18, 2019 | 18.51 | 18.69 | 18.45 | 18.64 | 128,360 | +0.27(+1.49%) |
Jan 17, 2019 | 18.23 | 18.41 | 18.23 | 18.36 | 77,028 | +0.07(+0.37%) |
Jan 16, 2019 | 18.33 | 18.36 | 18.26 | 18.30 | 73,500 | +0.03(+0.17%) |
Jan 15, 2019 | 18.05 | 18.29 | 18.05 | 18.27 | 63,248 | +0.23(+1.25%) |
Jan 14, 2019 | 17.94 | 18.08 | 17.86 | 18.04 | 67,590 | -0.10(-0.54%) |
Jan 11, 2019 | 18.08 | 18.19 | 18.01 | 18.14 | 35,007 | -0.01(-0.07%) |
Jan 10, 2019 | 18.02 | 18.20 | 17.92 | 18.15 | 129,854 | +0.02(+0.13%) |
Jan 09, 2019 | 18.05 | 18.23 | 18.05 | 18.13 | 133,804 | +0.09(+0.51%) |
Jan 08, 2019 | 18.02 | 18.14 | 17.80 | 18.03 | 139,290 | +0.15(+0.85%) |
Jan 07, 2019 | 17.63 | 17.96 | 17.59 | 17.88 | 137,007 | +0.32(+1.84%) |
Jan 04, 2019 | 17.32 | 17.60 | 17.29 | 17.56 | 174,544 | +0.35(+2.05%) |
Jan 03, 2019 | 17.46 | 17.46 | 17.19 | 17.21 | 90,015 | -0.31(-1.77%) |
Jan 02, 2019 | 17.25 | 17.58 | 17.02 | 17.52 | 103,947 | +0.21(+1.23%) |
Dec 31, 2018 | 17.24 | 17.48 | 17.18 | 17.30 | 230,589 | +0.21(+1.25%) |
Dec 28, 2018 | 16.95 | 17.34 | 16.89 | 17.09 | 249,818 | +0.11(+0.64%) |
Dec 27, 2018 | 16.77 | 17.05 | 16.53 | 16.98 | 167,270 | -0.05(-0.28%) |
Dec 26, 2018 | 16.51 | 17.03 | 16.50 | 17.03 | 217,214 | +0.55(+3.31%) |
Dec 24, 2018 | 16.58 | 16.71 | 16.43 | 16.48 | 189,993 | -0.32(-1.92%) |
Dec 21, 2018 | 17.09 | 17.18 | 16.64 | 16.81 | 126,881 | -0.36(-2.09%) |
Dec 20, 2018 | 17.64 | 17.64 | 17.13 | 17.16 | 182,896 | -0.57(-3.23%) |
Dec 19, 2018 | 17.72 | 17.88 | 17.64 | 17.74 | 212,431 | +0.01(+0.07%) |
Dec 18, 2018 | 17.88 | 17.88 | 17.64 | 17.72 | 86,202 | -0.02(-0.14%) |
Dec 17, 2018 | 18.19 | 18.19 | 17.68 | 17.75 | 126,074 | -0.44(-2.44%) |
Dec 14, 2018 | 18.48 | 18.51 | 18.18 | 18.19 | 75,931 | -0.47(-2.51%) |
Dec 13, 2018 | 18.70 | 18.77 | 18.57 | 18.66 | 104,583 | +0.01(+0.03%) |
Dec 12, 2018 | 18.78 | 18.89 | 18.65 | 18.65 | 162,326 | +0.07(+0.39%) |
Dec 11, 2018 | 18.89 | 18.94 | 18.52 | 18.58 | 168,696 | -0.13(-0.68%) |
Dec 10, 2018 | 18.76 | 18.76 | 18.51 | 18.71 | 157,684 | -0.07(-0.36%) |
Dec 07, 2018 | 19.21 | 19.25 | 18.74 | 18.78 | 168,134 | -0.39(-2.03%) |
Dec 06, 2018 | 19.24 | 19.24 | 18.74 | 19.17 | 132,597 | -0.13(-0.69%) |
Dec 04, 2018 | 19.71 | 19.76 | 19.28 | 19.30 | 221,056 | -0.57(-2.88%) |