Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.30 | 19.30 | 19.26 | 19.26 | 43,857 | -0.01(-0.05%) |
Mar 28, 2019 | 19.29 | 19.29 | 19.27 | 19.27 | 18,234 | -0.08(-0.41%) |
Mar 27, 2019 | 19.36 | 19.36 | 19.33 | 19.35 | 19,671 | -0.02(-0.10%) |
Mar 26, 2019 | 19.40 | 19.41 | 19.36 | 19.36 | 29,168 | -0.06(-0.29%) |
Mar 25, 2019 | 19.42 | 19.44 | 19.42 | 19.42 | 32,376 | +0.03(+0.17%) |
Mar 22, 2019 | 19.37 | 19.42 | 19.37 | 19.39 | 98,571 | -0.06(-0.29%) |
Mar 21, 2019 | 19.50 | 19.50 | 19.41 | 19.44 | 66,571 | -0.13(-0.64%) |
Mar 20, 2019 | 19.44 | 19.59 | 19.43 | 19.57 | 98,493 | +0.11(+0.57%) |
Mar 19, 2019 | 19.46 | 19.46 | 19.44 | 19.46 | 27,533 | +0.02(+0.12%) |
Mar 18, 2019 | 19.44 | 19.44 | 19.41 | 19.43 | 31,344 | +0.02(+0.10%) |
Mar 15, 2019 | 19.42 | 19.43 | 19.41 | 19.42 | 33,000 | +0.05(+0.24%) |
Mar 14, 2019 | 19.37 | 19.39 | 19.37 | 19.37 | 11,122 | -0.06(-0.29%) |
Mar 13, 2019 | 19.37 | 19.44 | 19.37 | 19.42 | 11,876 | +0.07(+0.38%) |
Mar 12, 2019 | 19.33 | 19.36 | 19.31 | 19.35 | 26,353 | +0.05(+0.24%) |
Mar 11, 2019 | 19.27 | 19.30 | 19.27 | 19.30 | 28,302 | +0.04(+0.22%) |
Mar 08, 2019 | 19.27 | 19.28 | 19.25 | 19.26 | 35,257 | +0.08(+0.41%) |
Mar 07, 2019 | 19.28 | 19.28 | 19.18 | 19.18 | 86,290 | -0.18(-0.91%) |
Mar 06, 2019 | 19.37 | 19.37 | 19.35 | 19.36 | 79,449 | +0.00(+0.00%) |
Mar 05, 2019 | 19.37 | 19.38 | 19.34 | 19.36 | 20,860 | -0.05(-0.24%) |
Mar 04, 2019 | 19.41 | 19.41 | 19.37 | 19.41 | 39,851 | -0.02(-0.10%) |
Mar 01, 2019 | 19.46 | 19.51 | 19.42 | 19.42 | 28,163 | -0.07(-0.33%) |
Feb 28, 2019 | 19.52 | 19.52 | 19.48 | 19.49 | 16,299 | -0.01(-0.07%) |
Feb 27, 2019 | 19.54 | 19.54 | 19.50 | 19.50 | 17,069 | -0.03(-0.14%) |
Feb 26, 2019 | 19.49 | 19.55 | 19.45 | 19.53 | 27,412 | +0.08(+0.41%) |
Feb 25, 2019 | 19.46 | 19.46 | 19.42 | 19.45 | 23,868 | +0.03(+0.14%) |
Feb 22, 2019 | 19.42 | 19.44 | 19.41 | 19.42 | 75,890 | +0.01(+0.07%) |
Feb 21, 2019 | 19.43 | 19.44 | 19.41 | 19.41 | 17,116 | -0.01(-0.07%) |
Feb 20, 2019 | 19.42 | 19.48 | 19.42 | 19.42 | 52,092 | -0.01(-0.07%) |
Feb 19, 2019 | 19.38 | 19.45 | 19.37 | 19.44 | 52,866 | +0.07(+0.36%) |
Feb 15, 2019 | 19.33 | 19.37 | 19.30 | 19.37 | 26,980 | +0.04(+0.19%) |
Feb 14, 2019 | 19.32 | 19.34 | 19.29 | 19.33 | 50,120 | +0.03(+0.14%) |
Feb 13, 2019 | 19.34 | 19.37 | 19.30 | 19.30 | 32,552 | -0.10(-0.53%) |
Feb 12, 2019 | 19.39 | 19.41 | 19.34 | 19.41 | 28,027 | +0.08(+0.43%) |
Feb 11, 2019 | 19.32 | 19.37 | 19.32 | 19.32 | 61,699 | -0.09(-0.48%) |
Feb 08, 2019 | 19.42 | 19.44 | 19.42 | 19.42 | 12,254 | -0.02(-0.10%) |
Feb 07, 2019 | 19.47 | 19.47 | 19.43 | 19.43 | 17,400 | -0.04(-0.19%) |
Feb 06, 2019 | 19.49 | 19.52 | 19.46 | 19.47 | 16,288 | -0.05(-0.24%) |
Feb 05, 2019 | 19.54 | 19.57 | 19.52 | 19.52 | 15,534 | -0.06(-0.33%) |
Feb 04, 2019 | 19.61 | 19.61 | 19.57 | 19.58 | 17,173 | -0.06(-0.29%) |
Feb 01, 2019 | 19.67 | 19.68 | 19.62 | 19.64 | 12,039 | +0.01(+0.05%) |
Jan 31, 2019 | 19.71 | 19.71 | 19.63 | 19.63 | 43,219 | -0.04(-0.19%) |
Jan 30, 2019 | 19.55 | 19.70 | 19.55 | 19.67 | 46,118 | +0.08(+0.43%) |
Jan 29, 2019 | 19.58 | 19.62 | 19.58 | 19.58 | 17,834 | -0.02(-0.09%) |
Jan 28, 2019 | 19.60 | 19.62 | 19.57 | 19.60 | 20,248 | +0.01(+0.05%) |
Jan 25, 2019 | 19.50 | 19.59 | 19.50 | 19.59 | 48,156 | +0.16(+0.81%) |
Jan 24, 2019 | 19.52 | 19.52 | 19.42 | 19.43 | 22,639 | -0.10(-0.50%) |
Jan 23, 2019 | 19.49 | 19.54 | 19.49 | 19.53 | 7,821 | +0.05(+0.26%) |
Jan 22, 2019 | 19.48 | 19.51 | 19.45 | 19.48 | 41,087 | +0.01(+0.05%) |
Jan 18, 2019 | 19.51 | 19.51 | 19.47 | 19.47 | 28,378 | -0.06(-0.29%) |
Jan 17, 2019 | 19.50 | 19.55 | 19.50 | 19.53 | 37,440 | -0.01(-0.05%) |
Jan 16, 2019 | 19.51 | 19.55 | 19.51 | 19.54 | 55,668 | -0.05(-0.24%) |
Jan 15, 2019 | 19.60 | 19.61 | 19.50 | 19.58 | 80,919 | -0.05(-0.24%) |
Jan 14, 2019 | 19.63 | 19.65 | 19.61 | 19.63 | 34,060 | +0.01(+0.07%) |
Jan 11, 2019 | 19.67 | 19.67 | 19.60 | 19.62 | 34,612 | -0.02(-0.12%) |
Jan 10, 2019 | 19.68 | 19.69 | 19.64 | 19.64 | 33,327 | -0.09(-0.47%) |
Jan 09, 2019 | 19.60 | 19.74 | 19.60 | 19.73 | 82,648 | +0.13(+0.66%) |
Jan 08, 2019 | 19.58 | 19.60 | 19.55 | 19.60 | 40,143 | -0.01(-0.07%) |
Jan 07, 2019 | 19.61 | 19.63 | 19.59 | 19.62 | 131,050 | +0.09(+0.45%) |
Jan 04, 2019 | 19.47 | 19.55 | 19.43 | 19.53 | 26,013 | +0.02(+0.10%) |
Jan 03, 2019 | 19.46 | 19.53 | 19.44 | 19.51 | 180,497 | +0.12(+0.63%) |