Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.17 | 20.18 | 20.15 | 20.15 | 3,057,596 | -0.01(-0.04%) |
Feb 27, 2019 | 20.16 | 20.18 | 20.15 | 20.16 | 2,358,330 | +0.01(+0.07%) |
Feb 26, 2019 | 20.14 | 20.16 | 20.14 | 20.15 | 1,680,889 | +0.01(+0.07%) |
Feb 25, 2019 | 20.14 | 20.18 | 20.12 | 20.13 | 1,218,526 | +0.03(+0.15%) |
Feb 22, 2019 | 20.12 | 20.13 | 20.09 | 20.10 | 1,490,259 | +0.01(+0.04%) |
Feb 21, 2019 | 20.10 | 20.11 | 20.08 | 20.09 | 1,099,003 | +0.00(+0.00%) |
Feb 20, 2019 | 20.09 | 20.12 | 20.08 | 20.09 | 2,202,307 | +0.01(+0.07%) |
Feb 19, 2019 | 20.06 | 20.09 | 20.06 | 20.08 | 1,121,849 | +0.01(+0.04%) |
Feb 15, 2019 | 20.07 | 20.09 | 20.05 | 20.07 | 1,925,041 | +0.05(+0.26%) |
Feb 14, 2019 | 19.99 | 20.04 | 19.99 | 20.02 | 2,045,920 | -0.01(-0.04%) |
Feb 13, 2019 | 20.07 | 20.07 | 20.01 | 20.03 | 2,823,550 | -0.02(-0.11%) |
Feb 12, 2019 | 20.03 | 20.06 | 20.02 | 20.05 | 2,192,236 | +0.07(+0.37%) |
Feb 11, 2019 | 19.98 | 19.98 | 19.95 | 19.98 | 1,609,017 | +0.01(+0.07%) |
Feb 08, 2019 | 19.95 | 19.97 | 19.92 | 19.96 | 2,381,125 | +0.00(+0.00%) |
Feb 07, 2019 | 19.98 | 19.98 | 19.92 | 19.96 | 1,464,964 | -0.06(-0.30%) |
Feb 06, 2019 | 20.04 | 20.04 | 20.00 | 20.02 | 3,825,295 | -0.02(-0.11%) |
Feb 05, 2019 | 19.99 | 20.05 | 19.99 | 20.04 | 8,140,991 | +0.06(+0.30%) |
Feb 04, 2019 | 19.94 | 19.99 | 19.93 | 19.98 | 7,733,695 | +0.04(+0.19%) |
Feb 01, 2019 | 19.97 | 19.97 | 19.90 | 19.95 | 7,484,460 | -0.01(-0.07%) |
Jan 31, 2019 | 19.92 | 19.98 | 19.92 | 19.96 | 5,765,650 | +0.04(+0.22%) |
Jan 30, 2019 | 19.83 | 19.95 | 19.81 | 19.92 | 8,682,839 | +0.13(+0.63%) |
Jan 29, 2019 | 19.83 | 19.83 | 19.77 | 19.79 | 8,186,933 | -0.02(-0.11%) |
Jan 28, 2019 | 19.82 | 19.83 | 19.78 | 19.81 | 2,741,046 | -0.03(-0.15%) |
Jan 25, 2019 | 19.85 | 19.86 | 19.82 | 19.84 | 3,394,029 | +0.03(+0.15%) |
Jan 24, 2019 | 19.79 | 19.81 | 19.75 | 19.81 | 1,906,049 | +0.02(+0.11%) |
Jan 23, 2019 | 19.75 | 19.80 | 19.72 | 19.79 | 2,493,374 | +0.04(+0.19%) |
Jan 22, 2019 | 19.82 | 19.82 | 19.75 | 19.75 | 2,704,771 | -0.08(-0.41%) |
Jan 18, 2019 | 19.82 | 19.86 | 19.80 | 19.83 | 2,173,815 | +0.06(+0.30%) |
Jan 17, 2019 | 19.73 | 19.80 | 19.73 | 19.77 | 2,437,945 | +0.03(+0.15%) |
Jan 16, 2019 | 19.76 | 19.79 | 19.75 | 19.75 | 3,063,868 | +0.00(+0.00%) |
Jan 15, 2019 | 19.69 | 19.75 | 19.68 | 19.75 | 2,524,599 | +0.07(+0.38%) |
Jan 14, 2019 | 19.69 | 19.71 | 19.67 | 19.67 | 3,202,197 | -0.06(-0.30%) |
Jan 11, 2019 | 19.72 | 19.74 | 19.69 | 19.73 | 3,407,170 | -0.06(-0.30%) |
Jan 10, 2019 | 19.63 | 19.79 | 19.63 | 19.79 | 14,708,428 | +0.13(+0.64%) |
Jan 09, 2019 | 19.69 | 19.73 | 19.66 | 19.66 | 3,260,869 | +0.00(+0.00%) |
Jan 08, 2019 | 19.63 | 19.68 | 19.59 | 19.66 | 4,757,191 | +0.10(+0.53%) |
Jan 07, 2019 | 19.47 | 19.59 | 19.47 | 19.56 | 7,591,051 | +0.13(+0.68%) |
Jan 04, 2019 | 19.30 | 19.48 | 19.30 | 19.43 | 26,681,870 | +0.24(+1.27%) |
Jan 03, 2019 | 19.18 | 19.22 | 19.14 | 19.18 | 2,582,356 | -0.01(-0.04%) |
Jan 02, 2019 | 19.17 | 19.21 | 19.12 | 19.19 | 1,987,806 | -0.02(-0.12%) |
Dec 31, 2018 | 19.21 | 19.24 | 19.19 | 19.21 | 3,821,720 | +0.03(+0.15%) |
Dec 28, 2018 | 19.17 | 19.24 | 19.13 | 19.18 | 3,616,613 | +0.02(+0.12%) |
Dec 27, 2018 | 19.09 | 19.18 | 19.07 | 19.16 | 4,934,290 | -0.03(-0.15%) |
Dec 26, 2018 | 18.97 | 19.20 | 18.92 | 19.19 | 2,464,111 | +0.24(+1.25%) |
Dec 24, 2018 | 19.03 | 19.08 | 18.95 | 18.96 | 1,889,049 | -0.10(-0.50%) |
Dec 21, 2018 | 19.13 | 19.16 | 19.02 | 19.05 | 6,506,137 | -0.10(-0.50%) |
Dec 20, 2018 | 19.22 | 19.23 | 19.03 | 19.15 | 7,496,296 | -0.10(-0.54%) |
Dec 19, 2018 | 19.44 | 19.45 | 19.24 | 19.25 | 3,524,489 | -0.14(-0.74%) |
Dec 18, 2018 | 19.47 | 19.47 | 19.36 | 19.39 | 4,529,995 | -0.06(-0.30%) |
Dec 17, 2018 | 19.51 | 19.53 | 19.43 | 19.45 | 5,636,753 | -0.07(-0.38%) |
Dec 14, 2018 | 19.56 | 19.60 | 19.52 | 19.53 | 5,064,421 | -0.09(-0.45%) |
Dec 13, 2018 | 19.62 | 19.63 | 19.59 | 19.61 | 8,180,270 | +0.02(+0.11%) |
Dec 12, 2018 | 19.61 | 19.63 | 19.57 | 19.59 | 2,358,219 | +0.04(+0.23%) |
Dec 11, 2018 | 19.55 | 19.58 | 19.53 | 19.55 | 2,826,113 | +0.04(+0.19%) |
Dec 10, 2018 | 19.50 | 19.52 | 19.44 | 19.51 | 1,988,053 | +0.00(+0.00%) |
Dec 07, 2018 | 19.59 | 19.63 | 19.50 | 19.51 | 3,369,429 | -0.04(-0.19%) |
Dec 06, 2018 | 19.50 | 19.56 | 19.48 | 19.55 | 5,025,565 | -0.04(-0.19%) |
Dec 04, 2018 | 19.67 | 19.67 | 19.58 | 19.59 | 1,605,015 | -0.10(-0.52%) |