Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.31 | 20.39 | 20.31 | 20.32 | 5,726 | +0.01(+0.07%) |
Feb 27, 2019 | 20.23 | 20.33 | 20.23 | 20.30 | 2,478 | +0.03(+0.13%) |
Feb 26, 2019 | 20.28 | 20.30 | 20.25 | 20.28 | 1,003 | -0.03(-0.14%) |
Feb 25, 2019 | 20.47 | 20.47 | 20.31 | 20.31 | 1,239 | -0.04(-0.21%) |
Feb 22, 2019 | 20.34 | 20.37 | 20.33 | 20.35 | 4,905 | +0.10(+0.47%) |
Feb 21, 2019 | 20.21 | 20.25 | 20.21 | 20.25 | 4,121 | +0.01(+0.04%) |
Feb 20, 2019 | 20.18 | 20.24 | 20.18 | 20.24 | 6,216 | +0.06(+0.27%) |
Feb 19, 2019 | 20.14 | 20.22 | 20.14 | 20.19 | 7,664 | +0.04(+0.19%) |
Feb 15, 2019 | 20.12 | 20.15 | 20.12 | 20.15 | 2,146 | +0.13(+0.67%) |
Feb 14, 2019 | 19.99 | 20.02 | 19.96 | 20.02 | 740 | +0.02(+0.12%) |
Feb 13, 2019 | 20.00 | 20.02 | 19.95 | 19.99 | 3,287 | +0.06(+0.28%) |
Feb 12, 2019 | 19.82 | 19.95 | 19.82 | 19.94 | 12,765 | +0.16(+0.83%) |
Feb 11, 2019 | 19.76 | 19.78 | 19.76 | 19.77 | 5,767 | +0.02(+0.09%) |
Feb 08, 2019 | 19.67 | 19.76 | 19.67 | 19.76 | 306 | +0.07(+0.37%) |
Feb 07, 2019 | 19.65 | 19.68 | 19.62 | 19.68 | 3,135 | -0.02(-0.09%) |
Feb 06, 2019 | 19.68 | 19.73 | 19.68 | 19.70 | 4,706 | -0.11(-0.57%) |
Feb 05, 2019 | 19.78 | 19.81 | 19.73 | 19.81 | 5,827 | +0.12(+0.60%) |
Feb 04, 2019 | 19.67 | 19.70 | 19.59 | 19.70 | 5,152 | +0.09(+0.45%) |
Feb 01, 2019 | 19.60 | 19.61 | 19.53 | 19.61 | 2,350 | +0.01(+0.07%) |
Jan 31, 2019 | 19.44 | 19.60 | 19.44 | 19.60 | 586 | +0.22(+1.13%) |
Jan 30, 2019 | 19.25 | 19.38 | 19.25 | 19.38 | 5,040 | +0.19(+1.01%) |
Jan 29, 2019 | 19.24 | 19.24 | 19.14 | 19.18 | 10,307 | +0.07(+0.38%) |
Jan 28, 2019 | 19.18 | 19.18 | 19.04 | 19.11 | 1,573 | -0.09(-0.46%) |
Jan 25, 2019 | 19.17 | 19.28 | 19.17 | 19.20 | 22,892 | +0.10(+0.50%) |
Jan 24, 2019 | 19.20 | 19.20 | 19.07 | 19.10 | 1,831 | -0.06(-0.33%) |
Jan 23, 2019 | 19.19 | 19.21 | 19.11 | 19.16 | 4,673 | +0.10(+0.54%) |
Jan 22, 2019 | 19.23 | 19.23 | 19.03 | 19.06 | 4,350 | -0.18(-0.94%) |
Jan 18, 2019 | 19.24 | 19.24 | 19.24 | 19.24 | 102 | +0.16(+0.85%) |
Jan 17, 2019 | 18.83 | 19.08 | 18.83 | 19.08 | 1,847 | +0.13(+0.66%) |
Jan 16, 2019 | 18.91 | 18.99 | 18.91 | 18.95 | 2,347 | +0.05(+0.24%) |
Jan 15, 2019 | 18.66 | 18.91 | 18.66 | 18.91 | 3,589 | +0.20(+1.08%) |
Jan 14, 2019 | 18.75 | 18.75 | 18.70 | 18.70 | 1,818 | -0.12(-0.62%) |
Jan 11, 2019 | 18.80 | 18.86 | 18.80 | 18.82 | 6,642 | -0.04(-0.22%) |
Jan 10, 2019 | 18.68 | 18.86 | 18.68 | 18.86 | 2,103 | +0.10(+0.55%) |
Jan 09, 2019 | 18.79 | 18.81 | 18.76 | 18.76 | 1,828 | +0.02(+0.13%) |
Jan 08, 2019 | 18.72 | 18.73 | 18.58 | 18.73 | 1,490 | +0.18(+0.99%) |
Jan 07, 2019 | 18.61 | 18.61 | 18.54 | 18.55 | 3,387 | +0.08(+0.42%) |
Jan 04, 2019 | 18.20 | 18.47 | 18.20 | 18.47 | 9,095 | +0.47(+2.62%) |
Jan 03, 2019 | 18.19 | 18.19 | 17.97 | 18.00 | 2,574 | -0.19(-1.02%) |
Jan 02, 2019 | 18.16 | 18.19 | 18.09 | 18.19 | 1,594 | -0.20(-1.08%) |
Dec 31, 2018 | 18.36 | 18.39 | 18.28 | 18.39 | 8,278 | +0.16(+0.86%) |
Dec 28, 2018 | 18.30 | 18.41 | 18.20 | 18.23 | 13,388 | +0.05(+0.28%) |
Dec 27, 2018 | 17.85 | 18.18 | 17.68 | 18.18 | 6,267 | +0.09(+0.47%) |
Dec 26, 2018 | 17.47 | 18.09 | 17.47 | 18.09 | 3,265 | +0.64(+3.64%) |
Dec 24, 2018 | 17.77 | 17.77 | 17.46 | 17.46 | 2,146 | -0.46(-2.57%) |
Dec 21, 2018 | 18.26 | 18.26 | 17.91 | 17.92 | 5,109 | -0.25(-1.38%) |
Dec 20, 2018 | 18.33 | 18.33 | 18.04 | 18.17 | 5,079 | -0.32(-1.74%) |
Dec 19, 2018 | 18.76 | 18.92 | 18.46 | 18.49 | 154,481 | -0.20(-1.08%) |
Dec 18, 2018 | 18.72 | 18.74 | 18.69 | 18.69 | 2,514 | +0.04(+0.23%) |
Dec 17, 2018 | 18.91 | 18.99 | 18.65 | 18.65 | 3,122 | -0.48(-2.52%) |
Dec 14, 2018 | 19.28 | 19.28 | 19.13 | 19.13 | 204 | -0.34(-1.73%) |
Dec 13, 2018 | 19.50 | 19.50 | 19.40 | 19.47 | 4,429 | -0.04(-0.18%) |
Dec 12, 2018 | 19.48 | 19.62 | 19.48 | 19.50 | 2,402 | +0.20(+1.03%) |
Dec 11, 2018 | 19.29 | 19.39 | 19.23 | 19.30 | 4,379 | -0.00(-0.00%) |
Dec 10, 2018 | 19.10 | 19.30 | 19.10 | 19.30 | 359 | +0.10(+0.50%) |
Dec 07, 2018 | 19.55 | 19.69 | 19.21 | 19.21 | 1,127 | -0.10(-0.50%) |
Dec 06, 2018 | 19.42 | 19.48 | 19.22 | 19.30 | 4,841 | -0.50(-2.52%) |
Dec 04, 2018 | 20.16 | 20.16 | 19.80 | 19.80 | 2,356 | -0.33(-1.62%) |