Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.26 | 20.28 | 20.25 | 20.26 | 36,950 | +0.02(+0.08%) |
Mar 28, 2019 | 20.23 | 20.25 | 20.20 | 20.25 | 35,197 | +0.01(+0.06%) |
Mar 27, 2019 | 20.23 | 20.28 | 20.23 | 20.23 | 117,155 | -0.00(-0.02%) |
Mar 26, 2019 | 20.24 | 20.27 | 20.23 | 20.24 | 38,530 | -0.01(-0.06%) |
Mar 25, 2019 | 20.25 | 20.30 | 20.24 | 20.25 | 213,066 | -0.02(-0.08%) |
Mar 22, 2019 | 20.25 | 20.27 | 20.22 | 20.27 | 29,216 | +0.07(+0.36%) |
Mar 21, 2019 | 20.22 | 20.23 | 20.19 | 20.19 | 57,336 | -0.03(-0.14%) |
Mar 20, 2019 | 20.08 | 20.23 | 20.08 | 20.22 | 30,322 | +0.15(+0.75%) |
Mar 19, 2019 | 20.09 | 20.10 | 20.07 | 20.07 | 14,129 | -0.04(-0.20%) |
Mar 18, 2019 | 20.10 | 20.13 | 20.10 | 20.11 | 329,950 | +0.02(+0.08%) |
Mar 15, 2019 | 20.06 | 20.11 | 20.06 | 20.10 | 31,671 | +0.05(+0.24%) |
Mar 14, 2019 | 20.04 | 20.06 | 20.02 | 20.05 | 62,643 | +0.02(+0.08%) |
Mar 13, 2019 | 20.02 | 20.05 | 20.02 | 20.03 | 80,157 | +0.01(+0.04%) |
Mar 12, 2019 | 19.98 | 20.02 | 19.97 | 20.02 | 75,375 | +0.04(+0.20%) |
Mar 11, 2019 | 19.97 | 19.99 | 19.97 | 19.98 | 142,249 | +0.00(+0.00%) |
Mar 08, 2019 | 19.97 | 19.99 | 19.96 | 19.98 | 233,117 | +0.02(+0.12%) |
Mar 07, 2019 | 19.95 | 19.98 | 19.94 | 19.96 | 73,150 | +0.04(+0.20%) |
Mar 06, 2019 | 19.88 | 19.92 | 19.88 | 19.92 | 6,132,390 | +0.04(+0.20%) |
Mar 05, 2019 | 19.86 | 19.88 | 19.86 | 19.88 | 124,155 | -0.02(-0.08%) |
Mar 04, 2019 | 19.88 | 19.90 | 19.88 | 19.89 | 57,736 | +0.02(+0.12%) |
Mar 01, 2019 | 19.90 | 19.92 | 19.85 | 19.87 | 42,597 | -0.03(-0.14%) |
Feb 28, 2019 | 19.94 | 19.94 | 19.88 | 19.90 | 62,827 | -0.04(-0.20%) |
Feb 27, 2019 | 19.93 | 19.95 | 19.92 | 19.94 | 238,142 | -0.03(-0.16%) |
Feb 26, 2019 | 19.97 | 19.98 | 19.96 | 19.97 | 73,313 | +0.04(+0.18%) |
Feb 25, 2019 | 19.94 | 19.95 | 19.93 | 19.93 | 40,124 | -0.02(-0.08%) |
Feb 22, 2019 | 19.91 | 19.97 | 19.91 | 19.95 | 69,112 | +0.05(+0.25%) |
Feb 21, 2019 | 19.89 | 19.90 | 19.88 | 19.90 | 23,115 | -0.03(-0.16%) |
Feb 20, 2019 | 19.91 | 19.95 | 19.91 | 19.93 | 116,960 | +0.02(+0.12%) |
Feb 19, 2019 | 19.88 | 19.91 | 19.88 | 19.91 | 81,081 | +0.04(+0.21%) |
Feb 15, 2019 | 19.86 | 19.88 | 19.86 | 19.87 | 51,681 | -0.01(-0.06%) |
Feb 14, 2019 | 19.87 | 19.88 | 19.86 | 19.88 | 76,207 | +0.06(+0.31%) |
Feb 13, 2019 | 19.81 | 19.83 | 19.80 | 19.82 | 108,262 | +0.00(+0.00%) |
Feb 12, 2019 | 19.83 | 19.83 | 19.81 | 19.82 | 52,935 | +0.00(+0.00%) |
Feb 11, 2019 | 19.83 | 19.84 | 19.80 | 19.82 | 67,539 | -0.03(-0.16%) |
Feb 08, 2019 | 19.87 | 19.88 | 19.85 | 19.85 | 76,723 | -0.00(-0.02%) |
Feb 07, 2019 | 19.85 | 19.87 | 19.83 | 19.86 | 49,342 | +0.03(+0.14%) |
Feb 06, 2019 | 19.85 | 19.87 | 19.82 | 19.83 | 140,754 | -0.01(-0.04%) |
Feb 05, 2019 | 19.82 | 19.84 | 19.81 | 19.84 | 1,087,330 | +0.03(+0.16%) |
Feb 04, 2019 | 19.80 | 19.81 | 19.80 | 19.80 | 125,013 | -0.04(-0.21%) |
Feb 01, 2019 | 19.90 | 19.90 | 19.84 | 19.84 | 105,572 | -0.07(-0.37%) |
Jan 31, 2019 | 19.86 | 19.93 | 19.86 | 19.92 | 142,782 | +0.11(+0.53%) |
Jan 30, 2019 | 19.70 | 19.83 | 19.69 | 19.81 | 208,612 | +0.12(+0.62%) |
Jan 29, 2019 | 19.66 | 19.70 | 19.66 | 19.69 | 319,988 | +0.04(+0.21%) |
Jan 28, 2019 | 19.62 | 19.65 | 19.62 | 19.65 | 409,121 | +0.00(+0.00%) |
Jan 25, 2019 | 19.66 | 19.68 | 19.64 | 19.65 | 107,904 | -0.05(-0.25%) |
Jan 24, 2019 | 19.71 | 19.71 | 19.68 | 19.70 | 230,067 | +0.04(+0.21%) |
Jan 23, 2019 | 19.67 | 19.68 | 19.65 | 19.66 | 77,305 | -0.03(-0.17%) |
Jan 22, 2019 | 19.68 | 19.71 | 19.66 | 19.69 | 317,889 | +0.03(+0.17%) |
Jan 18, 2019 | 19.66 | 19.71 | 19.64 | 19.66 | 237,045 | -0.03(-0.17%) |
Jan 17, 2019 | 19.71 | 19.73 | 19.67 | 19.69 | 245,740 | -0.04(-0.21%) |
Jan 16, 2019 | 19.72 | 19.73 | 19.69 | 19.73 | 120,402 | +0.01(+0.04%) |
Jan 15, 2019 | 19.75 | 19.76 | 19.72 | 19.72 | 159,203 | -0.03(-0.17%) |
Jan 14, 2019 | 19.80 | 19.81 | 19.75 | 19.75 | 184,951 | -0.03(-0.16%) |
Jan 11, 2019 | 19.75 | 19.79 | 19.75 | 19.79 | 297,197 | +0.07(+0.33%) |
Jan 10, 2019 | 19.75 | 19.76 | 19.71 | 19.72 | 135,354 | -0.04(-0.21%) |
Jan 09, 2019 | 19.73 | 19.77 | 19.72 | 19.76 | 300,649 | +0.04(+0.21%) |
Jan 08, 2019 | 19.72 | 19.74 | 19.72 | 19.72 | 355,134 | +0.01(+0.04%) |
Jan 07, 2019 | 19.75 | 19.77 | 19.71 | 19.71 | 218,310 | -0.02(-0.12%) |
Jan 04, 2019 | 19.72 | 19.75 | 19.70 | 19.74 | 114,165 | -0.04(-0.21%) |
Jan 03, 2019 | 19.71 | 19.80 | 19.71 | 19.78 | 149,805 | +0.13(+0.66%) |