Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.06 | 19.07 | 19.05 | 19.06 | 17,023 | +0.00(+0.00%) |
Feb 27, 2019 | 19.06 | 19.08 | 19.04 | 19.06 | 11,479 | +0.01(+0.06%) |
Feb 26, 2019 | 19.06 | 19.08 | 19.04 | 19.05 | 14,925 | +0.02(+0.13%) |
Feb 25, 2019 | 19.08 | 19.08 | 19.02 | 19.02 | 5,191 | -0.00(-0.00%) |
Feb 22, 2019 | 18.99 | 19.04 | 18.99 | 19.02 | 44,025 | +0.04(+0.21%) |
Feb 21, 2019 | 19.02 | 19.06 | 18.98 | 18.98 | 6,090 | +0.02(+0.11%) |
Feb 20, 2019 | 19.02 | 19.07 | 18.94 | 18.96 | 19,583 | -0.00(-0.00%) |
Feb 19, 2019 | 18.75 | 18.98 | 18.75 | 18.96 | 37,093 | -0.00(-0.02%) |
Feb 15, 2019 | 18.95 | 18.99 | 18.95 | 18.97 | 14,648 | +0.04(+0.19%) |
Feb 14, 2019 | 18.97 | 18.97 | 18.93 | 18.93 | 11,184 | -0.05(-0.25%) |
Feb 13, 2019 | 18.93 | 18.98 | 18.93 | 18.98 | 9,766 | +0.03(+0.17%) |
Feb 12, 2019 | 18.93 | 18.98 | 18.93 | 18.95 | 15,823 | +0.02(+0.08%) |
Feb 11, 2019 | 18.92 | 18.96 | 18.90 | 18.93 | 18,153 | -0.02(-0.08%) |
Feb 08, 2019 | 18.94 | 18.98 | 18.93 | 18.95 | 23,236 | -0.00(-0.00%) |
Feb 07, 2019 | 18.96 | 18.99 | 18.89 | 18.95 | 19,600 | -0.02(-0.08%) |
Feb 06, 2019 | 18.93 | 18.98 | 18.93 | 18.97 | 20,767 | +0.02(+0.10%) |
Feb 05, 2019 | 18.88 | 18.97 | 18.88 | 18.95 | 62,067 | +0.05(+0.27%) |
Feb 04, 2019 | 18.90 | 18.95 | 18.88 | 18.89 | 50,320 | +0.02(+0.08%) |
Feb 01, 2019 | 18.88 | 18.96 | 18.85 | 18.88 | 30,686 | -0.03(-0.15%) |
Jan 31, 2019 | 18.87 | 18.93 | 18.87 | 18.91 | 10,636 | +0.07(+0.37%) |
Jan 30, 2019 | 18.90 | 18.90 | 18.81 | 18.84 | 28,545 | -0.01(-0.05%) |
Jan 29, 2019 | 18.78 | 18.88 | 18.78 | 18.85 | 41,744 | +0.03(+0.17%) |
Jan 28, 2019 | 18.89 | 18.89 | 18.80 | 18.81 | 12,946 | +0.01(+0.06%) |
Jan 25, 2019 | 18.81 | 18.86 | 18.79 | 18.80 | 23,993 | -0.02(-0.13%) |
Jan 24, 2019 | 18.85 | 18.86 | 18.81 | 18.83 | 27,846 | +0.00(+0.02%) |
Jan 23, 2019 | 18.78 | 18.85 | 18.78 | 18.82 | 52,189 | +0.03(+0.15%) |
Jan 22, 2019 | 18.79 | 18.83 | 18.78 | 18.80 | 33,328 | +0.01(+0.04%) |
Jan 18, 2019 | 18.83 | 18.83 | 18.74 | 18.79 | 42,148 | -0.01(-0.06%) |
Jan 17, 2019 | 18.78 | 18.82 | 18.74 | 18.80 | 25,153 | +0.08(+0.40%) |
Jan 16, 2019 | 18.71 | 18.78 | 18.69 | 18.72 | 13,493 | -0.02(-0.13%) |
Jan 15, 2019 | 18.80 | 18.80 | 18.69 | 18.75 | 13,730 | -0.00(-0.00%) |
Jan 14, 2019 | 18.71 | 18.78 | 18.71 | 18.75 | 18,470 | +0.07(+0.38%) |
Jan 11, 2019 | 18.68 | 18.74 | 18.67 | 18.68 | 17,340 | -0.03(-0.17%) |
Jan 10, 2019 | 18.66 | 18.74 | 18.66 | 18.71 | 9,699 | +0.05(+0.26%) |
Jan 09, 2019 | 18.64 | 18.68 | 18.62 | 18.66 | 17,566 | +0.06(+0.34%) |
Jan 08, 2019 | 18.56 | 18.65 | 18.56 | 18.60 | 48,110 | +0.01(+0.05%) |
Jan 07, 2019 | 18.54 | 18.61 | 18.54 | 18.59 | 91,802 | +0.13(+0.68%) |
Jan 04, 2019 | 18.46 | 18.74 | 18.46 | 18.46 | 28,605 | -0.06(-0.32%) |
Jan 03, 2019 | 18.46 | 18.54 | 18.46 | 18.52 | 16,821 | +0.02(+0.13%) |
Jan 02, 2019 | 18.54 | 18.54 | 18.43 | 18.50 | 18,236 | -0.02(-0.11%) |
Dec 31, 2018 | 18.42 | 18.52 | 18.42 | 18.52 | 44,173 | +0.09(+0.47%) |
Dec 28, 2018 | 18.42 | 18.46 | 18.38 | 18.43 | 49,615 | +0.03(+0.17%) |
Dec 27, 2018 | 18.48 | 18.48 | 18.36 | 18.40 | 92,432 | -0.02(-0.13%) |
Dec 26, 2018 | 18.40 | 18.48 | 18.36 | 18.42 | 99,655 | -0.02(-0.13%) |
Dec 24, 2018 | 18.34 | 18.46 | 18.34 | 18.45 | 52,147 | +0.04(+0.21%) |
Dec 21, 2018 | 18.35 | 18.46 | 17.53 | 18.41 | 237,194 | +0.02(+0.13%) |
Dec 20, 2018 | 18.45 | 18.51 | 18.08 | 18.38 | 42,735 | -0.11(-0.59%) |
Dec 19, 2018 | 18.52 | 18.55 | 18.48 | 18.49 | 33,778 | -0.02(-0.13%) |
Dec 18, 2018 | 18.52 | 18.55 | 18.51 | 18.52 | 48,946 | -0.02(-0.11%) |
Dec 17, 2018 | 18.53 | 18.56 | 18.52 | 18.54 | 36,683 | -0.01(-0.06%) |
Dec 14, 2018 | 18.57 | 18.57 | 18.52 | 18.55 | 31,768 | +0.02(+0.08%) |
Dec 13, 2018 | 18.48 | 18.56 | 18.48 | 18.53 | 22,767 | +0.00(+0.03%) |
Dec 12, 2018 | 18.50 | 18.56 | 18.50 | 18.53 | 42,850 | +0.03(+0.19%) |
Dec 11, 2018 | 18.49 | 18.55 | 18.49 | 18.49 | 25,273 | -0.03(-0.17%) |
Dec 10, 2018 | 18.52 | 18.57 | 18.52 | 18.52 | 226,335 | -0.01(-0.04%) |
Dec 07, 2018 | 18.47 | 18.59 | 18.47 | 18.53 | 42,696 | -0.01(-0.06%) |
Dec 06, 2018 | 18.46 | 18.58 | 18.46 | 18.54 | 32,464 | -0.03(-0.15%) |
Dec 04, 2018 | 18.56 | 18.60 | 18.55 | 18.57 | 19,950 | +0.03(+0.17%) |