Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.71 | 19.71 | 19.67 | 19.69 | 109,846 | -0.02(-0.08%) |
Feb 27, 2019 | 19.71 | 19.71 | 19.69 | 19.71 | 171,446 | -0.02(-0.08%) |
Feb 26, 2019 | 19.72 | 19.73 | 19.71 | 19.73 | 163,673 | +0.04(+0.21%) |
Feb 25, 2019 | 19.69 | 19.71 | 19.68 | 19.68 | 125,971 | -0.02(-0.08%) |
Feb 22, 2019 | 19.69 | 19.73 | 19.68 | 19.70 | 255,820 | +0.02(+0.12%) |
Feb 21, 2019 | 19.68 | 19.68 | 19.67 | 19.68 | 138,391 | -0.02(-0.08%) |
Feb 20, 2019 | 19.68 | 19.70 | 19.68 | 19.69 | 105,487 | +0.02(+0.08%) |
Feb 19, 2019 | 19.67 | 19.68 | 19.67 | 19.68 | 189,250 | +0.02(+0.13%) |
Feb 15, 2019 | 19.66 | 19.68 | 19.65 | 19.65 | 118,804 | +0.00(+0.00%) |
Feb 14, 2019 | 19.65 | 19.67 | 19.65 | 19.65 | 171,056 | +0.02(+0.12%) |
Feb 13, 2019 | 19.64 | 19.64 | 19.63 | 19.63 | 3,178,419 | +0.00(+0.00%) |
Feb 12, 2019 | 19.64 | 19.64 | 19.61 | 19.63 | 1,761,205 | +0.01(+0.04%) |
Feb 11, 2019 | 19.63 | 19.63 | 19.60 | 19.62 | 1,058,110 | -0.02(-0.12%) |
Feb 08, 2019 | 19.65 | 19.65 | 19.64 | 19.64 | 113,548 | +0.01(+0.04%) |
Feb 07, 2019 | 19.64 | 19.65 | 19.63 | 19.64 | 144,105 | +0.01(+0.04%) |
Feb 06, 2019 | 19.64 | 19.65 | 19.63 | 19.63 | 169,269 | -0.01(-0.04%) |
Feb 05, 2019 | 19.62 | 19.64 | 19.61 | 19.64 | 1,100,206 | +0.02(+0.12%) |
Feb 04, 2019 | 19.62 | 19.63 | 19.60 | 19.61 | 104,201 | -0.03(-0.17%) |
Feb 01, 2019 | 19.66 | 19.67 | 19.63 | 19.64 | 143,983 | -0.03(-0.17%) |
Jan 31, 2019 | 19.64 | 19.68 | 19.64 | 19.68 | 179,786 | +0.06(+0.29%) |
Jan 30, 2019 | 19.55 | 19.64 | 19.54 | 19.62 | 4,482,196 | +0.07(+0.38%) |
Jan 29, 2019 | 19.51 | 19.55 | 19.51 | 19.55 | 287,273 | +0.03(+0.17%) |
Jan 28, 2019 | 19.50 | 19.51 | 19.50 | 19.51 | 328,844 | -0.01(-0.04%) |
Jan 25, 2019 | 19.51 | 19.53 | 19.50 | 19.52 | 130,660 | -0.02(-0.08%) |
Jan 24, 2019 | 19.54 | 19.55 | 19.53 | 19.54 | 148,373 | +0.02(+0.13%) |
Jan 23, 2019 | 19.51 | 19.52 | 19.51 | 19.51 | 114,340 | -0.01(-0.06%) |
Jan 22, 2019 | 19.53 | 19.55 | 19.52 | 19.53 | 536,939 | -0.00(-0.02%) |
Jan 18, 2019 | 19.53 | 19.54 | 19.50 | 19.53 | 213,530 | -0.01(-0.04%) |
Jan 17, 2019 | 19.55 | 19.57 | 19.53 | 19.54 | 360,958 | -0.02(-0.08%) |
Jan 16, 2019 | 19.55 | 19.56 | 19.54 | 19.55 | 223,148 | -0.01(-0.04%) |
Jan 15, 2019 | 19.59 | 19.59 | 19.55 | 19.56 | 392,748 | -0.02(-0.08%) |
Jan 14, 2019 | 19.60 | 19.60 | 19.57 | 19.58 | 118,167 | -0.02(-0.10%) |
Jan 11, 2019 | 19.59 | 19.60 | 19.59 | 19.60 | 178,573 | +0.04(+0.19%) |
Jan 10, 2019 | 19.59 | 19.59 | 19.56 | 19.56 | 82,864 | -0.02(-0.13%) |
Jan 09, 2019 | 19.55 | 19.59 | 19.55 | 19.59 | 87,975 | +0.04(+0.21%) |
Jan 08, 2019 | 19.54 | 19.56 | 19.54 | 19.55 | 239,809 | +0.00(+0.00%) |
Jan 07, 2019 | 19.57 | 19.58 | 19.55 | 19.55 | 141,501 | -0.02(-0.08%) |
Jan 04, 2019 | 19.54 | 19.56 | 19.54 | 19.56 | 374,502 | -0.02(-0.13%) |
Jan 03, 2019 | 19.51 | 19.59 | 19.51 | 19.59 | 87,625 | +0.08(+0.42%) |
Jan 02, 2019 | 19.48 | 19.51 | 19.48 | 19.50 | 112,309 | +0.02(+0.08%) |
Dec 31, 2018 | 19.46 | 19.51 | 19.46 | 19.49 | 1,154,553 | +0.02(+0.08%) |
Dec 28, 2018 | 19.45 | 19.47 | 19.45 | 19.47 | 639,245 | +0.04(+0.19%) |
Dec 27, 2018 | 19.43 | 19.45 | 19.43 | 19.44 | 1,283,358 | +0.02(+0.11%) |
Dec 26, 2018 | 19.42 | 19.45 | 19.41 | 19.41 | 526,277 | -0.01(-0.04%) |
Dec 24, 2018 | 19.41 | 19.43 | 19.41 | 19.42 | 329,034 | +0.01(+0.04%) |
Dec 21, 2018 | 19.41 | 19.42 | 19.40 | 19.41 | 752,427 | +0.02(+0.09%) |
Dec 20, 2018 | 19.41 | 19.42 | 19.38 | 19.40 | 1,002,072 | -0.04(-0.19%) |
Dec 19, 2018 | 19.45 | 19.47 | 19.42 | 19.43 | 429,039 | -0.00(-0.02%) |
Dec 18, 2018 | 19.42 | 19.45 | 19.42 | 19.44 | 734,352 | +0.02(+0.13%) |
Dec 17, 2018 | 19.40 | 19.42 | 19.40 | 19.41 | 620,874 | +0.02(+0.08%) |
Dec 14, 2018 | 19.40 | 19.41 | 19.39 | 19.40 | 562,822 | +0.00(+0.00%) |
Dec 13, 2018 | 19.38 | 19.41 | 19.38 | 19.40 | 571,914 | +0.02(+0.13%) |
Dec 12, 2018 | 19.38 | 19.39 | 19.37 | 19.37 | 1,742,844 | -0.02(-0.08%) |
Dec 11, 2018 | 19.43 | 19.44 | 19.38 | 19.39 | 203,489 | -0.05(-0.25%) |
Dec 10, 2018 | 19.46 | 19.48 | 19.43 | 19.44 | 222,363 | -0.03(-0.17%) |
Dec 07, 2018 | 19.47 | 19.48 | 19.46 | 19.47 | 725,116 | +0.02(+0.13%) |
Dec 06, 2018 | 19.48 | 19.49 | 19.44 | 19.45 | 475,265 | +0.00(+0.00%) |
Dec 04, 2018 | 19.44 | 19.47 | 19.44 | 19.45 | 322,750 | +0.01(+0.06%) |