Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.63 | 20.63 | 20.53 | 20.60 | 1,244 | +0.42(+2.10%) |
Feb 27, 2019 | 20.14 | 20.18 | 20.12 | 20.18 | 7,290 | +0.15(+0.74%) |
Feb 26, 2019 | 20.24 | 20.24 | 20.03 | 20.03 | 539 | -0.53(-2.56%) |
Feb 25, 2019 | 20.56 | 20.56 | 20.56 | 20.56 | 1,119 | +0.60(+3.03%) |
Feb 22, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 423 | +0.24(+1.22%) |
Feb 21, 2019 | 19.75 | 19.76 | 19.71 | 19.71 | 1,107 | -0.15(-0.74%) |
Feb 20, 2019 | 19.81 | 19.90 | 19.81 | 19.86 | 637 | -0.08(-0.38%) |
Feb 19, 2019 | 20.26 | 20.26 | 19.93 | 19.93 | 565 | -0.12(-0.57%) |
Feb 15, 2019 | 19.98 | 20.05 | 19.98 | 20.05 | 423 | +0.17(+0.87%) |
Feb 14, 2019 | 19.66 | 19.88 | 19.66 | 19.88 | 1,925 | +0.24(+1.21%) |
Feb 13, 2019 | 19.74 | 19.74 | 19.62 | 19.64 | 2,783 | -0.02(-0.09%) |
Feb 12, 2019 | 19.61 | 19.71 | 19.57 | 19.66 | 2,670 | +0.35(+1.84%) |
Feb 11, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 328 | -0.07(-0.34%) |
Feb 08, 2019 | 19.33 | 19.37 | 19.33 | 19.37 | 635 | +0.12(+0.64%) |
Feb 07, 2019 | 19.25 | 19.31 | 19.25 | 19.25 | 883 | -0.29(-1.49%) |
Feb 06, 2019 | 19.50 | 19.54 | 19.48 | 19.54 | 2,718 | -0.09(-0.48%) |
Feb 05, 2019 | 19.70 | 19.70 | 19.63 | 19.63 | 776 | +0.23(+1.17%) |
Feb 04, 2019 | 19.30 | 19.41 | 19.26 | 19.41 | 2,048 | +0.08(+0.44%) |
Feb 01, 2019 | 19.32 | 19.32 | 19.32 | 19.32 | 529 | +0.09(+0.47%) |
Jan 31, 2019 | 19.30 | 19.30 | 19.21 | 19.23 | 2,157 | +0.42(+2.21%) |
Jan 30, 2019 | 18.82 | 18.82 | 18.82 | 18.82 | 471 | +0.13(+0.71%) |
Jan 29, 2019 | 18.67 | 18.71 | 18.63 | 18.68 | 6,124 | -0.19(-1.03%) |
Jan 28, 2019 | 18.88 | 18.88 | 18.88 | 82 | +0.00(+0.00%) | |
Jan 25, 2019 | 18.79 | 18.88 | 18.78 | 18.88 | 4,026 | -0.06(-0.30%) |
Jan 24, 2019 | 18.93 | 18.93 | 18.93 | 41 | +0.00(+0.00%) | |
Jan 23, 2019 | 19.34 | 19.34 | 18.93 | 18.93 | 3,305 | -0.11(-0.59%) |
Jan 22, 2019 | 19.35 | 19.35 | 19.05 | 19.05 | 1,578 | -0.27(-1.42%) |
Jan 18, 2019 | 19.19 | 19.32 | 19.19 | 19.32 | 1,059 | +0.16(+0.84%) |
Jan 17, 2019 | 19.02 | 19.27 | 19.02 | 19.16 | 4,744 | +0.09(+0.45%) |
Jan 16, 2019 | 18.99 | 19.12 | 18.99 | 19.07 | 2,589 | +0.19(+0.99%) |
Jan 15, 2019 | 18.89 | 18.89 | 18.89 | 18.89 | 384 | +0.11(+0.60%) |
Jan 14, 2019 | 19.12 | 19.12 | 18.72 | 18.77 | 3,743 | -0.15(-0.79%) |
Jan 11, 2019 | 18.92 | 18.92 | 18.92 | 18.92 | 529 | +0.00(+0.00%) |
Jan 10, 2019 | 19.03 | 19.03 | 18.80 | 18.92 | 1,570 | +0.01(+0.05%) |
Jan 09, 2019 | 18.84 | 18.92 | 18.84 | 18.92 | 1,473 | +0.09(+0.45%) |
Jan 08, 2019 | 18.66 | 18.83 | 18.66 | 18.83 | 2,004 | +0.19(+1.01%) |
Jan 07, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 138 | +0.50(+2.76%) |
Jan 04, 2019 | 18.14 | 18.14 | 18.14 | 18.14 | 211 | +0.01(+0.05%) |
Jan 03, 2019 | 18.13 | 18.13 | 18.13 | 49 | +0.00(+0.00%) | |
Jan 02, 2019 | 18.04 | 18.26 | 18.04 | 18.13 | 3,592 | +0.00(+0.00%) |
Dec 31, 2018 | 18.16 | 18.16 | 18.07 | 18.13 | 1,483 | +0.16(+0.89%) |
Dec 28, 2018 | 17.83 | 17.97 | 17.83 | 17.97 | 5,085 | +0.51(+2.92%) |
Dec 27, 2018 | 17.53 | 17.53 | 17.29 | 17.46 | 2,511 | -0.19(-1.07%) |
Dec 26, 2018 | 17.05 | 17.65 | 17.05 | 17.65 | 1,496 | +0.42(+2.47%) |
Dec 24, 2018 | 17.39 | 17.39 | 16.93 | 17.23 | 1,907 | -0.15(-0.87%) |
Dec 21, 2018 | 17.56 | 17.56 | 17.38 | 17.38 | 1,377 | -0.30(-1.71%) |
Dec 20, 2018 | 18.00 | 18.06 | 17.68 | 17.68 | 3,869 | -0.41(-2.24%) |
Dec 19, 2018 | 18.79 | 18.79 | 18.08 | 18.08 | 2,458 | -0.80(-4.25%) |
Dec 18, 2018 | 18.99 | 18.99 | 18.89 | 18.89 | 804 | +0.04(+0.23%) |
Dec 17, 2018 | 18.96 | 19.13 | 18.84 | 18.84 | 2,184 | -0.28(-1.48%) |
Dec 14, 2018 | 19.49 | 19.49 | 19.12 | 19.12 | 2,229 | -0.73(-3.70%) |
Dec 13, 2018 | 19.86 | 19.86 | 19.86 | 19.86 | 253 | +0.19(+0.96%) |
Dec 12, 2018 | 19.67 | 19.67 | 19.67 | 5 | +0.00(+0.00%) | |
Dec 11, 2018 | 19.84 | 19.84 | 19.67 | 19.67 | 3,158 | +0.05(+0.24%) |
Dec 10, 2018 | 19.65 | 19.65 | 19.60 | 19.62 | 1,423 | -0.10(-0.53%) |
Dec 07, 2018 | 19.78 | 19.78 | 19.73 | 19.73 | 530 | -0.23(-1.13%) |
Dec 06, 2018 | 20.16 | 20.16 | 19.95 | 19.95 | 1,185 | -0.36(-1.79%) |
Dec 04, 2018 | 20.77 | 20.82 | 20.31 | 20.32 | 1,698 | -0.46(-2.21%) |