Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.07 | 19.09 | 19.06 | 19.06 | 12,457 | -0.02(-0.10%) |
Feb 27, 2019 | 19.08 | 19.08 | 19.06 | 19.08 | 7,855 | +0.00(+0.00%) |
Feb 26, 2019 | 19.09 | 19.09 | 19.07 | 19.08 | 13,743 | +0.02(+0.10%) |
Feb 25, 2019 | 19.05 | 19.07 | 19.05 | 19.06 | 18,875 | -0.02(-0.10%) |
Feb 22, 2019 | 19.07 | 19.08 | 19.06 | 19.08 | 9,145 | -0.01(-0.05%) |
Feb 21, 2019 | 19.08 | 19.10 | 19.08 | 19.09 | 7,708 | +0.01(+0.05%) |
Feb 20, 2019 | 19.12 | 19.12 | 19.08 | 19.08 | 21,856 | -0.03(-0.16%) |
Feb 19, 2019 | 19.12 | 19.12 | 19.09 | 19.11 | 12,128 | +0.02(+0.10%) |
Feb 15, 2019 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 19.08 | 19.10 | 19.08 | 19.09 | 24,691 | +0.01(+0.05%) |
Feb 13, 2019 | 19.08 | 19.08 | 19.05 | 19.08 | 9,438 | +0.02(+0.10%) |
Feb 12, 2019 | 19.06 | 19.08 | 19.05 | 19.06 | 6,073 | +0.00(+0.00%) |
Feb 11, 2019 | 19.06 | 19.10 | 19.06 | 19.06 | 105,373 | +0.00(+0.00%) |
Feb 08, 2019 | 19.08 | 19.08 | 19.06 | 19.06 | 3,197 | -0.02(-0.10%) |
Feb 07, 2019 | 19.06 | 19.09 | 19.06 | 19.08 | 6,017 | +0.04(+0.21%) |
Feb 06, 2019 | 19.07 | 19.07 | 19.04 | 19.04 | 108,847 | +0.01(+0.05%) |
Feb 05, 2019 | 19.02 | 19.04 | 19.02 | 19.03 | 205,030 | +0.00(+0.00%) |
Feb 04, 2019 | 19.03 | 19.03 | 19.00 | 19.03 | 6,268 | +0.01(+0.05%) |
Feb 01, 2019 | 19.04 | 19.04 | 19.00 | 19.02 | 19,497 | +0.00(+0.00%) |
Jan 31, 2019 | 19.02 | 19.05 | 19.02 | 19.02 | 7,760 | +0.03(+0.16%) |
Jan 30, 2019 | 19.00 | 19.01 | 18.96 | 18.99 | 6,793 | +0.00(+0.00%) |
Jan 29, 2019 | 18.98 | 18.99 | 18.96 | 18.99 | 40,556 | +0.02(+0.11%) |
Jan 28, 2019 | 18.98 | 18.98 | 18.95 | 18.97 | 16,178 | +0.01(+0.05%) |
Jan 25, 2019 | 18.96 | 18.97 | 18.94 | 18.96 | 14,447 | -0.02(-0.11%) |
Jan 24, 2019 | 19.00 | 19.01 | 18.98 | 18.98 | 5,447 | +0.02(+0.11%) |
Jan 23, 2019 | 18.95 | 18.99 | 18.95 | 18.96 | 9,558 | -0.03(-0.16%) |
Jan 22, 2019 | 18.98 | 18.99 | 18.96 | 18.99 | 3,514 | +0.03(+0.16%) |
Jan 21, 2019 | 18.95 | 18.96 | 18.93 | 18.96 | 18,675 | +0.03(+0.16%) |
Jan 18, 2019 | 18.95 | 18.95 | 18.92 | 18.93 | 5,522 | +0.01(+0.05%) |
Jan 17, 2019 | 18.94 | 18.95 | 18.92 | 18.92 | 10,408 | +0.00(+0.00%) |
Jan 16, 2019 | 18.92 | 18.93 | 18.91 | 18.92 | 4,585 | +0.00(+0.00%) |
Jan 15, 2019 | 18.95 | 18.95 | 18.92 | 18.92 | 16,193 | -0.01(-0.05%) |
Jan 14, 2019 | 18.92 | 18.94 | 18.92 | 18.93 | 16,783 | +0.00(+0.00%) |
Jan 11, 2019 | 18.93 | 18.94 | 18.92 | 18.93 | 15,316 | +0.02(+0.11%) |
Jan 10, 2019 | 18.92 | 18.92 | 18.90 | 18.91 | 7,507 | +0.01(+0.05%) |
Jan 09, 2019 | 18.90 | 18.91 | 18.89 | 18.90 | 37,387 | +0.00(+0.00%) |
Jan 08, 2019 | 18.93 | 18.93 | 18.89 | 18.90 | 4,817 | -0.02(-0.11%) |
Jan 07, 2019 | 18.90 | 18.93 | 18.89 | 18.92 | 8,006 | +0.02(+0.11%) |
Jan 04, 2019 | 18.91 | 18.93 | 18.90 | 18.90 | 8,169 | -0.06(-0.32%) |
Jan 03, 2019 | 18.90 | 18.96 | 18.89 | 18.96 | 8,971 | +0.06(+0.32%) |
Jan 02, 2019 | 18.93 | 18.93 | 18.89 | 18.90 | 3,173 | +0.04(+0.21%) |
Dec 31, 2018 | 18.86 | 18.86 | 18.86 | 0 | -0.05(-0.26%) | |
Dec 28, 2018 | 18.86 | 18.91 | 18.86 | 18.91 | 2,522 | +0.03(+0.16%) |
Dec 27, 2018 | 18.94 | 18.94 | 18.88 | 18.88 | 23,609 | -0.04(-0.21%) |
Dec 24, 2018 | 18.92 | 18.92 | 18.92 | 0 | +0.04(+0.21%) | |
Dec 21, 2018 | 18.92 | 18.92 | 18.87 | 18.88 | 13,461 | -0.05(-0.26%) |
Dec 20, 2018 | 18.91 | 18.95 | 18.89 | 18.93 | 157,982 | +0.02(+0.11%) |
Dec 19, 2018 | 18.95 | 18.95 | 18.91 | 18.91 | 4,018 | -0.01(-0.05%) |
Dec 18, 2018 | 18.88 | 18.92 | 18.87 | 18.92 | 218,081 | +0.04(+0.21%) |
Dec 17, 2018 | 18.89 | 18.89 | 18.85 | 18.88 | 11,125 | +0.02(+0.11%) |
Dec 14, 2018 | 18.88 | 18.88 | 18.84 | 18.86 | 15,885 | +0.04(+0.21%) |
Dec 13, 2018 | 18.83 | 18.85 | 18.82 | 18.82 | 93,546 | -0.02(-0.11%) |
Dec 12, 2018 | 18.83 | 18.84 | 18.82 | 18.84 | 77,447 | +0.01(+0.05%) |
Dec 11, 2018 | 18.85 | 18.85 | 18.82 | 18.83 | 4,522 | -0.02(-0.11%) |
Dec 10, 2018 | 18.87 | 18.87 | 18.84 | 18.85 | 9,606 | -0.04(-0.21%) |
Dec 07, 2018 | 18.88 | 18.89 | 18.83 | 18.89 | 5,968 | +0.06(+0.32%) |
Dec 06, 2018 | 18.88 | 18.88 | 18.83 | 18.83 | 10,370 | -0.01(-0.05%) |
Dec 05, 2018 | 18.78 | 18.85 | 18.78 | 18.84 | 15,373 | +0.02(+0.11%) |
Dec 04, 2018 | 18.84 | 18.84 | 18.80 | 18.82 | 23,124 | -0.01(-0.05%) |