Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.04 | 20.05 | 20.02 | 20.02 | 3,077,330 | -0.01(-0.04%) |
Feb 27, 2019 | 20.03 | 20.05 | 20.02 | 20.03 | 2,373,551 | +0.01(+0.07%) |
Feb 26, 2019 | 20.01 | 20.03 | 20.01 | 20.02 | 1,691,737 | +0.01(+0.07%) |
Feb 25, 2019 | 20.01 | 20.05 | 19.99 | 20.00 | 1,226,390 | +0.03(+0.15%) |
Feb 22, 2019 | 19.99 | 20.00 | 19.96 | 19.97 | 1,499,877 | +0.01(+0.04%) |
Feb 21, 2019 | 19.97 | 19.98 | 19.95 | 19.97 | 1,106,096 | +0.00(+0.00%) |
Feb 20, 2019 | 19.97 | 19.99 | 19.95 | 19.97 | 2,216,521 | +0.01(+0.07%) |
Feb 19, 2019 | 19.93 | 19.96 | 19.93 | 19.95 | 1,129,089 | +0.01(+0.04%) |
Feb 15, 2019 | 19.94 | 19.96 | 19.92 | 19.94 | 1,937,465 | +0.05(+0.26%) |
Feb 14, 2019 | 19.86 | 19.91 | 19.86 | 19.89 | 2,059,125 | -0.01(-0.04%) |
Feb 13, 2019 | 19.94 | 19.94 | 19.89 | 19.90 | 2,841,773 | -0.02(-0.11%) |
Feb 12, 2019 | 19.90 | 19.93 | 19.90 | 19.92 | 2,206,385 | +0.07(+0.37%) |
Feb 11, 2019 | 19.85 | 19.85 | 19.83 | 19.85 | 1,619,402 | +0.01(+0.07%) |
Feb 08, 2019 | 19.82 | 19.84 | 19.80 | 19.83 | 2,396,493 | +0.00(+0.00%) |
Feb 07, 2019 | 19.85 | 19.85 | 19.80 | 19.83 | 1,474,419 | -0.06(-0.30%) |
Feb 06, 2019 | 19.91 | 19.91 | 19.88 | 19.89 | 3,849,984 | -0.02(-0.11%) |
Feb 05, 2019 | 19.86 | 19.92 | 19.86 | 19.91 | 8,193,533 | +0.06(+0.30%) |
Feb 04, 2019 | 19.81 | 19.86 | 19.80 | 19.85 | 7,783,609 | +0.04(+0.19%) |
Feb 01, 2019 | 19.84 | 19.84 | 19.77 | 19.82 | 7,532,765 | -0.01(-0.07%) |
Jan 31, 2019 | 19.79 | 19.85 | 19.79 | 19.83 | 5,802,861 | +0.04(+0.22%) |
Jan 30, 2019 | 19.70 | 19.82 | 19.68 | 19.79 | 8,738,877 | +0.12(+0.63%) |
Jan 29, 2019 | 19.71 | 19.71 | 19.64 | 19.66 | 8,239,771 | -0.02(-0.11%) |
Jan 28, 2019 | 19.69 | 19.70 | 19.66 | 19.68 | 2,758,737 | -0.03(-0.15%) |
Jan 25, 2019 | 19.72 | 19.73 | 19.69 | 19.71 | 3,415,934 | +0.03(+0.15%) |
Jan 24, 2019 | 19.66 | 19.68 | 19.63 | 19.68 | 1,918,351 | +0.02(+0.11%) |
Jan 23, 2019 | 19.63 | 19.67 | 19.60 | 19.66 | 2,509,466 | +0.04(+0.19%) |
Jan 22, 2019 | 19.69 | 19.69 | 19.62 | 19.63 | 2,722,228 | -0.08(-0.41%) |
Jan 18, 2019 | 19.69 | 19.73 | 19.68 | 19.71 | 2,187,845 | +0.06(+0.30%) |
Jan 17, 2019 | 19.60 | 19.68 | 19.60 | 19.65 | 2,453,679 | +0.03(+0.15%) |
Jan 16, 2019 | 19.63 | 19.66 | 19.62 | 19.62 | 3,083,642 | +0.00(+0.00%) |
Jan 15, 2019 | 19.56 | 19.62 | 19.55 | 19.62 | 2,540,893 | +0.07(+0.38%) |
Jan 14, 2019 | 19.56 | 19.58 | 19.55 | 19.55 | 3,222,863 | -0.06(-0.30%) |
Jan 11, 2019 | 19.60 | 19.61 | 19.57 | 19.60 | 3,429,160 | -0.06(-0.30%) |
Jan 10, 2019 | 19.50 | 19.66 | 19.50 | 19.66 | 14,803,356 | +0.12(+0.64%) |
Jan 09, 2019 | 19.57 | 19.60 | 19.54 | 19.54 | 3,281,915 | +0.00(+0.00%) |
Jan 08, 2019 | 19.50 | 19.55 | 19.47 | 19.54 | 4,787,894 | +0.10(+0.53%) |
Jan 07, 2019 | 19.35 | 19.46 | 19.35 | 19.44 | 7,640,043 | +0.13(+0.68%) |
Jan 04, 2019 | 19.17 | 19.35 | 19.17 | 19.30 | 26,854,074 | +0.24(+1.27%) |
Jan 03, 2019 | 19.05 | 19.10 | 19.02 | 19.06 | 2,599,022 | -0.01(-0.04%) |
Jan 02, 2019 | 19.05 | 19.09 | 19.00 | 19.07 | 2,000,636 | -0.02(-0.12%) |
Dec 31, 2018 | 19.08 | 19.12 | 19.07 | 19.09 | 3,846,386 | +0.03(+0.15%) |
Dec 28, 2018 | 19.05 | 19.12 | 19.01 | 19.06 | 3,639,954 | +0.02(+0.12%) |
Dec 27, 2018 | 18.97 | 19.06 | 18.94 | 19.04 | 4,966,135 | -0.03(-0.15%) |
Dec 26, 2018 | 18.85 | 19.08 | 18.80 | 19.07 | 2,480,015 | +0.23(+1.25%) |
Dec 24, 2018 | 18.91 | 18.96 | 18.83 | 18.83 | 1,901,241 | -0.10(-0.50%) |
Dec 21, 2018 | 19.01 | 19.04 | 18.90 | 18.93 | 6,548,128 | -0.10(-0.50%) |
Dec 20, 2018 | 19.10 | 19.11 | 18.91 | 19.02 | 7,544,677 | -0.10(-0.54%) |
Dec 19, 2018 | 19.31 | 19.33 | 19.11 | 19.13 | 3,547,236 | -0.14(-0.74%) |
Dec 18, 2018 | 19.34 | 19.34 | 19.24 | 19.27 | 4,559,231 | -0.06(-0.30%) |
Dec 17, 2018 | 19.39 | 19.41 | 19.31 | 19.33 | 5,673,132 | -0.07(-0.38%) |
Dec 14, 2018 | 19.44 | 19.47 | 19.39 | 19.40 | 5,097,106 | -0.09(-0.45%) |
Dec 13, 2018 | 19.50 | 19.50 | 19.46 | 19.49 | 8,233,065 | +0.02(+0.11%) |
Dec 12, 2018 | 19.49 | 19.50 | 19.45 | 19.47 | 2,373,439 | +0.04(+0.23%) |
Dec 11, 2018 | 19.42 | 19.45 | 19.40 | 19.42 | 2,844,352 | +0.04(+0.19%) |
Dec 10, 2018 | 19.38 | 19.40 | 19.32 | 19.39 | 2,000,883 | +0.00(+0.00%) |
Dec 07, 2018 | 19.47 | 19.50 | 19.38 | 19.39 | 3,391,175 | -0.04(-0.19%) |
Dec 06, 2018 | 19.37 | 19.43 | 19.35 | 19.42 | 5,058,000 | -0.04(-0.19%) |
Dec 04, 2018 | 19.54 | 19.54 | 19.45 | 19.46 | 1,615,373 | -0.10(-0.52%) |