Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.18 | 20.20 | 20.17 | 20.18 | 5,552,995 | +0.04(+0.22%) |
Mar 28, 2019 | 20.14 | 20.16 | 20.13 | 20.14 | 2,395,313 | +0.01(+0.07%) |
Mar 27, 2019 | 20.12 | 20.15 | 20.09 | 20.12 | 3,161,499 | +0.03(+0.15%) |
Mar 26, 2019 | 20.09 | 20.13 | 20.09 | 20.09 | 2,331,666 | +0.02(+0.11%) |
Mar 25, 2019 | 20.07 | 20.10 | 20.05 | 20.07 | 1,731,925 | -0.01(-0.04%) |
Mar 22, 2019 | 20.12 | 20.13 | 20.07 | 20.08 | 2,887,071 | -0.06(-0.29%) |
Mar 21, 2019 | 20.12 | 20.16 | 20.12 | 20.14 | 1,418,472 | -0.01(-0.04%) |
Mar 20, 2019 | 20.08 | 20.17 | 20.06 | 20.15 | 3,573,852 | +0.07(+0.33%) |
Mar 19, 2019 | 20.10 | 20.12 | 20.08 | 20.08 | 1,970,368 | +0.00(+0.00%) |
Mar 18, 2019 | 20.09 | 20.11 | 20.07 | 20.08 | 2,469,567 | +0.00(+0.00%) |
Mar 15, 2019 | 20.09 | 20.11 | 20.08 | 20.08 | 1,783,357 | +0.01(+0.04%) |
Mar 14, 2019 | 20.07 | 20.09 | 20.07 | 20.07 | 2,821,507 | +0.00(+0.00%) |
Mar 13, 2019 | 20.05 | 20.08 | 20.04 | 20.07 | 2,670,081 | +0.04(+0.22%) |
Mar 12, 2019 | 20.00 | 20.04 | 20.00 | 20.03 | 1,429,355 | +0.03(+0.15%) |
Mar 11, 2019 | 19.97 | 20.01 | 19.95 | 20.00 | 3,441,996 | +0.04(+0.19%) |
Mar 08, 2019 | 19.96 | 19.96 | 19.92 | 19.96 | 6,024,047 | -0.02(-0.11%) |
Mar 07, 2019 | 20.03 | 20.03 | 19.96 | 19.98 | 4,692,738 | -0.02(-0.11%) |
Mar 06, 2019 | 20.03 | 20.03 | 19.99 | 20.01 | 1,034,180 | -0.04(-0.18%) |
Mar 05, 2019 | 20.04 | 20.05 | 20.00 | 20.04 | 4,785,895 | +0.01(+0.04%) |
Mar 04, 2019 | 20.07 | 20.09 | 20.01 | 20.04 | 2,305,374 | -0.03(-0.15%) |
Mar 01, 2019 | 20.06 | 20.08 | 20.04 | 20.07 | 3,983,224 | +0.04(+0.21%) |
Feb 28, 2019 | 20.04 | 20.05 | 20.02 | 20.02 | 3,077,370 | -0.01(-0.04%) |
Feb 27, 2019 | 20.03 | 20.05 | 20.02 | 20.03 | 2,373,581 | +0.01(+0.07%) |
Feb 26, 2019 | 20.01 | 20.03 | 20.01 | 20.02 | 1,691,759 | +0.01(+0.07%) |
Feb 25, 2019 | 20.01 | 20.05 | 19.99 | 20.00 | 1,226,406 | +0.03(+0.15%) |
Feb 22, 2019 | 19.99 | 20.00 | 19.96 | 19.97 | 1,499,896 | +0.01(+0.04%) |
Feb 21, 2019 | 19.97 | 19.98 | 19.95 | 19.96 | 1,106,110 | +0.00(+0.00%) |
Feb 20, 2019 | 19.96 | 19.99 | 19.95 | 19.96 | 2,216,549 | +0.01(+0.07%) |
Feb 19, 2019 | 19.93 | 19.96 | 19.93 | 19.95 | 1,129,104 | +0.01(+0.04%) |
Feb 15, 2019 | 19.94 | 19.96 | 19.92 | 19.94 | 1,937,490 | +0.05(+0.26%) |
Feb 14, 2019 | 19.86 | 19.91 | 19.86 | 19.89 | 2,059,151 | -0.01(-0.04%) |
Feb 13, 2019 | 19.94 | 19.94 | 19.89 | 19.90 | 2,841,810 | -0.02(-0.11%) |
Feb 12, 2019 | 19.90 | 19.93 | 19.89 | 19.92 | 2,206,413 | +0.07(+0.37%) |
Feb 11, 2019 | 19.85 | 19.85 | 19.82 | 19.85 | 1,619,422 | +0.01(+0.07%) |
Feb 08, 2019 | 19.82 | 19.84 | 19.80 | 19.83 | 2,396,523 | +0.00(+0.00%) |
Feb 07, 2019 | 19.85 | 19.85 | 19.80 | 19.83 | 1,474,438 | -0.06(-0.30%) |
Feb 06, 2019 | 19.91 | 19.91 | 19.88 | 19.89 | 3,850,033 | -0.02(-0.11%) |
Feb 05, 2019 | 19.86 | 19.92 | 19.86 | 19.91 | 8,193,638 | +0.06(+0.30%) |
Feb 04, 2019 | 19.81 | 19.86 | 19.80 | 19.85 | 7,783,708 | +0.04(+0.19%) |
Feb 01, 2019 | 19.84 | 19.84 | 19.77 | 19.82 | 7,532,861 | -0.01(-0.07%) |
Jan 31, 2019 | 19.79 | 19.85 | 19.79 | 19.83 | 5,802,936 | +0.04(+0.22%) |
Jan 30, 2019 | 19.70 | 19.82 | 19.68 | 19.79 | 8,738,990 | +0.12(+0.63%) |
Jan 29, 2019 | 19.71 | 19.71 | 19.64 | 19.66 | 8,239,878 | -0.02(-0.11%) |
Jan 28, 2019 | 19.69 | 19.70 | 19.66 | 19.68 | 2,758,772 | -0.03(-0.15%) |
Jan 25, 2019 | 19.72 | 19.73 | 19.69 | 19.71 | 3,415,978 | +0.03(+0.15%) |
Jan 24, 2019 | 19.66 | 19.68 | 19.63 | 19.68 | 1,918,376 | +0.02(+0.11%) |
Jan 23, 2019 | 19.63 | 19.67 | 19.60 | 19.66 | 2,509,498 | +0.04(+0.19%) |
Jan 22, 2019 | 19.69 | 19.69 | 19.62 | 19.63 | 2,722,263 | -0.08(-0.41%) |
Jan 18, 2019 | 19.69 | 19.73 | 19.68 | 19.71 | 2,187,873 | +0.06(+0.30%) |
Jan 17, 2019 | 19.60 | 19.68 | 19.60 | 19.65 | 2,453,711 | +0.03(+0.15%) |
Jan 16, 2019 | 19.63 | 19.66 | 19.62 | 19.62 | 3,083,682 | +0.00(+0.00%) |
Jan 15, 2019 | 19.56 | 19.62 | 19.55 | 19.62 | 2,540,926 | +0.07(+0.38%) |
Jan 14, 2019 | 19.56 | 19.58 | 19.55 | 19.55 | 3,222,905 | -0.06(-0.30%) |
Jan 11, 2019 | 19.60 | 19.61 | 19.57 | 19.60 | 3,429,204 | -0.06(-0.30%) |
Jan 10, 2019 | 19.50 | 19.66 | 19.50 | 19.66 | 14,803,547 | +0.12(+0.64%) |
Jan 09, 2019 | 19.57 | 19.60 | 19.54 | 19.54 | 3,281,957 | +0.00(+0.00%) |
Jan 08, 2019 | 19.50 | 19.55 | 19.47 | 19.54 | 4,787,956 | +0.10(+0.53%) |
Jan 07, 2019 | 19.35 | 19.46 | 19.35 | 19.44 | 7,640,142 | +0.13(+0.68%) |
Jan 04, 2019 | 19.17 | 19.35 | 19.17 | 19.30 | 26,854,420 | +0.24(+1.27%) |
Jan 03, 2019 | 19.05 | 19.10 | 19.02 | 19.06 | 2,599,056 | -0.01(-0.04%) |