Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.64 | 19.69 | 19.64 | 19.68 | 179,780 | +0.06(+0.29%) |
Jan 30, 2019 | 19.55 | 19.64 | 19.54 | 19.62 | 4,482,026 | +0.07(+0.38%) |
Jan 29, 2019 | 19.51 | 19.55 | 19.51 | 19.55 | 287,262 | +0.03(+0.17%) |
Jan 28, 2019 | 19.51 | 19.51 | 19.50 | 19.51 | 328,832 | -0.01(-0.04%) |
Jan 25, 2019 | 19.51 | 19.53 | 19.51 | 19.52 | 130,655 | -0.02(-0.08%) |
Jan 24, 2019 | 19.54 | 19.55 | 19.53 | 19.54 | 148,367 | +0.02(+0.13%) |
Jan 23, 2019 | 19.51 | 19.52 | 19.51 | 19.51 | 114,336 | -0.01(-0.06%) |
Jan 22, 2019 | 19.53 | 19.55 | 19.52 | 19.53 | 536,919 | -0.00(-0.02%) |
Jan 18, 2019 | 19.53 | 19.54 | 19.51 | 19.53 | 213,521 | -0.01(-0.04%) |
Jan 17, 2019 | 19.55 | 19.57 | 19.53 | 19.54 | 360,944 | -0.02(-0.08%) |
Jan 16, 2019 | 19.55 | 19.56 | 19.54 | 19.55 | 223,139 | -0.01(-0.04%) |
Jan 15, 2019 | 19.60 | 19.60 | 19.55 | 19.56 | 392,733 | -0.02(-0.08%) |
Jan 14, 2019 | 19.61 | 19.61 | 19.57 | 19.58 | 118,163 | -0.02(-0.10%) |
Jan 11, 2019 | 19.59 | 19.60 | 19.59 | 19.60 | 178,566 | +0.04(+0.19%) |
Jan 10, 2019 | 19.59 | 19.59 | 19.56 | 19.56 | 82,861 | -0.02(-0.13%) |
Jan 09, 2019 | 19.55 | 19.59 | 19.55 | 19.59 | 87,971 | +0.04(+0.21%) |
Jan 08, 2019 | 19.54 | 19.56 | 19.54 | 19.55 | 239,800 | +0.00(+0.00%) |
Jan 07, 2019 | 19.57 | 19.58 | 19.55 | 19.55 | 141,496 | -0.02(-0.08%) |
Jan 04, 2019 | 19.54 | 19.56 | 19.54 | 19.56 | 374,488 | -0.02(-0.13%) |
Jan 03, 2019 | 19.51 | 19.59 | 19.51 | 19.59 | 87,622 | +0.08(+0.42%) |
Jan 02, 2019 | 19.48 | 19.51 | 19.48 | 19.51 | 112,304 | +0.02(+0.08%) |
Dec 31, 2018 | 19.46 | 19.51 | 19.46 | 19.49 | 1,154,509 | +0.02(+0.08%) |
Dec 28, 2018 | 19.45 | 19.47 | 19.45 | 19.47 | 639,221 | +0.04(+0.19%) |
Dec 27, 2018 | 19.43 | 19.45 | 19.43 | 19.44 | 1,283,309 | +0.02(+0.11%) |
Dec 26, 2018 | 19.42 | 19.45 | 19.42 | 19.42 | 526,257 | -0.01(-0.04%) |
Dec 24, 2018 | 19.42 | 19.43 | 19.41 | 19.42 | 329,021 | +0.01(+0.04%) |
Dec 21, 2018 | 19.41 | 19.42 | 19.40 | 19.42 | 752,398 | +0.02(+0.09%) |
Dec 20, 2018 | 19.41 | 19.42 | 19.38 | 19.40 | 1,002,034 | -0.04(-0.19%) |
Dec 19, 2018 | 19.45 | 19.47 | 19.42 | 19.44 | 429,023 | -0.00(-0.02%) |
Dec 18, 2018 | 19.42 | 19.45 | 19.42 | 19.44 | 734,325 | +0.02(+0.13%) |
Dec 17, 2018 | 19.40 | 19.42 | 19.40 | 19.42 | 620,851 | +0.02(+0.08%) |
Dec 14, 2018 | 19.40 | 19.42 | 19.39 | 19.40 | 562,801 | +0.00(+0.00%) |
Dec 13, 2018 | 19.38 | 19.41 | 19.38 | 19.40 | 571,892 | +0.02(+0.13%) |
Dec 12, 2018 | 19.38 | 19.39 | 19.37 | 19.37 | 1,742,779 | -0.02(-0.08%) |
Dec 11, 2018 | 19.43 | 19.44 | 19.38 | 19.39 | 203,481 | -0.05(-0.25%) |
Dec 10, 2018 | 19.46 | 19.48 | 19.43 | 19.44 | 222,354 | -0.03(-0.17%) |
Dec 07, 2018 | 19.47 | 19.48 | 19.46 | 19.47 | 725,088 | +0.02(+0.13%) |
Dec 06, 2018 | 19.48 | 19.49 | 19.44 | 19.45 | 475,247 | +0.00(+0.00%) |
Dec 04, 2018 | 19.44 | 19.47 | 19.44 | 19.45 | 322,737 | +0.01(+0.06%) |
Dec 03, 2018 | 19.43 | 19.44 | 19.42 | 19.44 | 420,854 | +0.01(+0.08%) |
Nov 30, 2018 | 19.43 | 19.44 | 19.42 | 19.42 | 241,134 | -0.02(-0.08%) |
Nov 29, 2018 | 19.40 | 19.44 | 19.40 | 19.44 | 449,912 | +0.06(+0.29%) |
Nov 28, 2018 | 19.34 | 19.40 | 19.34 | 19.38 | 211,139 | +0.03(+0.15%) |
Nov 27, 2018 | 19.38 | 19.39 | 19.35 | 19.35 | 319,706 | -0.03(-0.15%) |
Nov 26, 2018 | 19.39 | 19.39 | 19.38 | 19.38 | 176,387 | +0.00(+0.00%) |
Nov 23, 2018 | 19.41 | 19.41 | 19.38 | 19.38 | 27,719 | -0.05(-0.25%) |
Nov 21, 2018 | 19.43 | 19.43 | 19.43 | 0 | +0.00(+0.02%) | |
Nov 20, 2018 | 19.45 | 19.45 | 19.42 | 19.42 | 366,515 | -0.03(-0.15%) |
Nov 19, 2018 | 19.44 | 19.46 | 19.44 | 19.45 | 624,608 | +0.00(+0.02%) |
Nov 16, 2018 | 19.45 | 19.47 | 19.44 | 19.45 | 497,967 | +0.05(+0.27%) |
Nov 15, 2018 | 19.40 | 19.41 | 19.39 | 19.40 | 160,869 | +0.02(+0.08%) |
Nov 14, 2018 | 19.37 | 19.41 | 19.37 | 19.38 | 119,314 | +0.00(+0.00%) |
Nov 13, 2018 | 19.37 | 19.38 | 19.36 | 19.38 | 106,375 | +0.01(+0.04%) |
Nov 12, 2018 | 19.35 | 19.40 | 19.35 | 19.37 | 119,133 | +0.02(+0.13%) |
Nov 09, 2018 | 19.36 | 19.36 | 19.35 | 19.35 | 337,048 | +0.02(+0.08%) |
Nov 08, 2018 | 19.36 | 19.36 | 19.33 | 19.33 | 435,896 | -0.02(-0.13%) |
Nov 07, 2018 | 19.36 | 19.37 | 19.35 | 19.36 | 115,020 | +0.01(+0.04%) |
Nov 06, 2018 | 19.36 | 19.37 | 19.35 | 19.35 | 127,467 | -0.02(-0.11%) |
Nov 05, 2018 | 19.36 | 19.38 | 19.36 | 19.37 | 186,382 | +0.02(+0.11%) |
Nov 02, 2018 | 19.36 | 19.36 | 19.35 | 19.35 | 135,530 | -0.03(-0.17%) |