Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.27 | 19.31 | 19.26 | 19.28 | 7,019 | -0.00(-0.01%) |
Mar 28, 2019 | 19.27 | 19.31 | 19.26 | 19.28 | 16,511 | +0.00(+0.03%) |
Mar 27, 2019 | 19.27 | 19.30 | 19.26 | 19.28 | 16,720 | +0.03(+0.15%) |
Mar 26, 2019 | 19.29 | 19.31 | 19.25 | 19.25 | 14,827 | -0.02(-0.08%) |
Mar 25, 2019 | 19.30 | 19.31 | 19.26 | 19.27 | 23,009 | -0.01(-0.04%) |
Mar 22, 2019 | 19.25 | 19.28 | 19.23 | 19.27 | 285,046 | +0.04(+0.21%) |
Mar 21, 2019 | 19.22 | 19.24 | 19.22 | 19.23 | 20,462 | +0.02(+0.10%) |
Mar 20, 2019 | 19.20 | 19.23 | 19.18 | 19.21 | 38,784 | +0.02(+0.10%) |
Mar 19, 2019 | 19.20 | 19.22 | 19.19 | 19.19 | 10,404 | +0.01(+0.04%) |
Mar 18, 2019 | 19.18 | 19.20 | 19.18 | 19.19 | 12,526 | +0.02(+0.10%) |
Mar 15, 2019 | 19.16 | 19.17 | 19.16 | 19.17 | 8,428 | +0.00(+0.03%) |
Mar 14, 2019 | 19.15 | 19.17 | 19.14 | 19.16 | 23,856 | +0.03(+0.14%) |
Mar 13, 2019 | 19.15 | 19.16 | 19.13 | 19.13 | 43,775 | +0.01(+0.04%) |
Mar 12, 2019 | 19.12 | 19.13 | 19.11 | 19.13 | 9,025 | +0.01(+0.04%) |
Mar 11, 2019 | 19.10 | 19.13 | 19.10 | 19.12 | 25,432 | +0.01(+0.05%) |
Mar 08, 2019 | 19.12 | 19.12 | 19.10 | 19.11 | 7,044 | +0.02(+0.08%) |
Mar 07, 2019 | 19.05 | 19.13 | 18.98 | 19.10 | 55,206 | +0.01(+0.07%) |
Mar 06, 2019 | 19.13 | 19.15 | 19.07 | 19.08 | 20,465 | +0.01(+0.05%) |
Mar 05, 2019 | 19.08 | 19.12 | 19.06 | 19.07 | 7,102 | +0.03(+0.17%) |
Mar 04, 2019 | 19.04 | 19.08 | 19.03 | 19.04 | 21,578 | +0.00(+0.00%) |
Mar 01, 2019 | 19.03 | 19.08 | 19.03 | 19.04 | 6,415 | -0.02(-0.11%) |
Feb 28, 2019 | 19.06 | 19.07 | 19.05 | 19.06 | 17,024 | +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 | 14,926 | +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 | 44,027 | +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 | 19,584 | +0.00(+0.00%) |
Feb 19, 2019 | 18.75 | 18.98 | 18.75 | 18.96 | 37,094 | -0.00(-0.02%) |
Feb 15, 2019 | 18.95 | 18.99 | 18.95 | 18.97 | 14,649 | +0.04(+0.19%) |
Feb 14, 2019 | 18.96 | 18.97 | 18.93 | 18.93 | 11,185 | -0.05(-0.25%) |
Feb 13, 2019 | 18.92 | 18.98 | 18.92 | 18.98 | 9,767 | +0.03(+0.17%) |
Feb 12, 2019 | 18.92 | 18.98 | 18.92 | 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 | 18.92 | 18.95 | 23,237 | +0.00(+0.00%) |
Feb 07, 2019 | 18.96 | 18.99 | 18.89 | 18.95 | 19,601 | -0.02(-0.08%) |
Feb 06, 2019 | 18.92 | 18.98 | 18.92 | 18.96 | 20,768 | +0.02(+0.10%) |
Feb 05, 2019 | 18.88 | 18.96 | 18.88 | 18.94 | 62,069 | +0.05(+0.27%) |
Feb 04, 2019 | 18.90 | 18.95 | 18.88 | 18.89 | 50,322 | +0.02(+0.08%) |
Feb 01, 2019 | 18.88 | 18.96 | 18.85 | 18.88 | 30,688 | -0.03(-0.15%) |
Jan 31, 2019 | 18.87 | 18.92 | 18.87 | 18.91 | 10,637 | +0.07(+0.37%) |
Jan 30, 2019 | 18.90 | 18.90 | 18.81 | 18.84 | 28,546 | -0.01(-0.05%) |
Jan 29, 2019 | 18.78 | 18.88 | 18.78 | 18.85 | 41,745 | +0.03(+0.17%) |
Jan 28, 2019 | 18.89 | 18.89 | 18.80 | 18.81 | 12,947 | +0.01(+0.06%) |
Jan 25, 2019 | 18.81 | 18.86 | 18.79 | 18.80 | 23,994 | -0.02(-0.13%) |
Jan 24, 2019 | 18.85 | 18.86 | 18.81 | 18.83 | 27,847 | +0.00(+0.02%) |
Jan 23, 2019 | 18.78 | 18.85 | 18.78 | 18.82 | 52,191 | +0.03(+0.15%) |
Jan 22, 2019 | 18.79 | 18.83 | 18.77 | 18.79 | 33,330 | +0.01(+0.04%) |
Jan 18, 2019 | 18.83 | 18.83 | 18.74 | 18.79 | 42,149 | -0.01(-0.06%) |
Jan 17, 2019 | 18.77 | 18.82 | 18.74 | 18.80 | 25,154 | +0.07(+0.40%) |
Jan 16, 2019 | 18.71 | 18.77 | 18.69 | 18.72 | 13,494 | -0.02(-0.13%) |
Jan 15, 2019 | 18.80 | 18.80 | 18.69 | 18.75 | 13,731 | -0.00(-0.00%) |
Jan 14, 2019 | 18.71 | 18.78 | 18.71 | 18.75 | 18,471 | +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 | 17,567 | +0.06(+0.34%) |
Jan 08, 2019 | 18.56 | 18.65 | 18.56 | 18.60 | 48,112 | +0.01(+0.05%) |
Jan 07, 2019 | 18.53 | 18.61 | 18.53 | 18.59 | 91,805 | +0.13(+0.68%) |
Jan 04, 2019 | 18.46 | 18.74 | 18.46 | 18.46 | 28,606 | -0.06(-0.32%) |
Jan 03, 2019 | 18.46 | 18.53 | 18.46 | 18.52 | 16,822 | +0.02(+0.13%) |