Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.12 | 20.12 | 19.82 | 19.87 | 15,895 | -0.12(-0.63%) |
Feb 27, 2019 | 20.05 | 20.05 | 19.98 | 20.00 | 11,130 | -0.10(-0.48%) |
Feb 26, 2019 | 20.09 | 20.10 | 19.97 | 20.09 | 9,386 | -0.08(-0.39%) |
Feb 25, 2019 | 20.22 | 20.22 | 19.98 | 20.17 | 11,845 | -0.05(-0.27%) |
Feb 22, 2019 | 19.69 | 20.23 | 19.69 | 20.23 | 22,700 | +0.38(+1.89%) |
Feb 21, 2019 | 19.73 | 19.91 | 19.73 | 19.85 | 21,983 | +0.10(+0.51%) |
Feb 20, 2019 | 19.60 | 19.79 | 19.60 | 19.75 | 7,710 | +0.17(+0.87%) |
Feb 19, 2019 | 19.54 | 19.66 | 19.54 | 19.58 | 8,879 | +0.00(+0.03%) |
Feb 15, 2019 | 19.50 | 19.59 | 19.50 | 19.57 | 3,400 | +0.12(+0.60%) |
Feb 14, 2019 | 19.49 | 19.52 | 19.41 | 19.46 | 30,297 | -0.01(-0.03%) |
Feb 13, 2019 | 19.54 | 19.62 | 19.38 | 19.46 | 15,851 | +0.06(+0.32%) |
Feb 12, 2019 | 19.41 | 19.47 | 19.40 | 19.40 | 23,493 | +0.08(+0.43%) |
Feb 11, 2019 | 19.35 | 19.45 | 19.30 | 19.32 | 14,119 | +0.02(+0.08%) |
Feb 08, 2019 | 19.21 | 19.35 | 19.20 | 19.30 | 15,300 | -0.04(-0.21%) |
Feb 07, 2019 | 19.88 | 19.88 | 19.23 | 19.34 | 40,080 | -0.20(-1.00%) |
Feb 06, 2019 | 19.58 | 19.61 | 19.51 | 19.54 | 8,426 | -0.04(-0.20%) |
Feb 05, 2019 | 19.45 | 19.60 | 19.45 | 19.58 | 41,859 | +0.14(+0.74%) |
Feb 04, 2019 | 19.28 | 19.48 | 19.28 | 19.43 | 17,921 | +0.10(+0.53%) |
Feb 01, 2019 | 19.45 | 19.45 | 19.21 | 19.33 | 4,200 | -0.12(-0.62%) |
Jan 31, 2019 | 19.39 | 19.45 | 19.22 | 19.45 | 43,811 | +0.22(+1.17%) |
Jan 30, 2019 | 18.93 | 19.31 | 18.93 | 19.23 | 22,125 | +0.21(+1.10%) |
Jan 29, 2019 | 18.91 | 19.16 | 18.91 | 19.02 | 23,129 | -0.01(-0.06%) |
Jan 28, 2019 | 18.93 | 19.09 | 18.92 | 19.03 | 22,532 | -0.02(-0.12%) |
Jan 25, 2019 | 18.93 | 19.05 | 18.90 | 19.05 | 18,500 | +0.16(+0.85%) |
Jan 24, 2019 | 19.08 | 19.09 | 18.83 | 18.89 | 141,966 | -0.03(-0.16%) |
Jan 23, 2019 | 18.93 | 18.93 | 18.70 | 18.92 | 14,143 | +0.16(+0.84%) |
Jan 22, 2019 | 19.11 | 19.14 | 18.75 | 18.76 | 15,338 | -0.08(-0.43%) |
Jan 18, 2019 | 18.87 | 18.98 | 18.77 | 18.84 | 88,100 | +0.10(+0.55%) |
Jan 17, 2019 | 18.50 | 18.90 | 18.50 | 18.74 | 8,546 | +0.13(+0.70%) |
Jan 16, 2019 | 18.43 | 18.76 | 18.43 | 18.61 | 9,673 | -0.04(-0.20%) |
Jan 15, 2019 | 18.48 | 18.70 | 18.47 | 18.65 | 12,285 | +0.15(+0.80%) |
Jan 14, 2019 | 18.54 | 18.66 | 18.50 | 18.50 | 19,267 | -0.12(-0.64%) |
Jan 11, 2019 | 18.53 | 18.70 | 18.53 | 18.62 | 59,700 | -0.42(-2.18%) |
Jan 10, 2019 | 18.86 | 19.13 | 18.86 | 19.04 | 28,862 | +0.10(+0.50%) |
Jan 09, 2019 | 18.93 | 19.00 | 18.91 | 18.94 | 7,907 | -0.03(-0.13%) |
Jan 08, 2019 | 18.87 | 19.01 | 18.87 | 18.97 | 6,447 | +0.12(+0.61%) |
Jan 07, 2019 | 18.27 | 18.91 | 18.27 | 18.85 | 26,100 | +0.45(+2.45%) |
Jan 04, 2019 | 18.17 | 18.43 | 18.17 | 18.40 | 18,900 | +0.42(+2.31%) |
Jan 03, 2019 | 17.99 | 18.15 | 17.98 | 17.98 | 22,928 | -0.01(-0.03%) |
Jan 02, 2019 | 17.66 | 18.22 | 17.66 | 17.99 | 16,230 | +0.30(+1.70%) |
Dec 31, 2018 | 18.28 | 18.30 | 17.54 | 17.69 | 61,700 | -0.21(-1.17%) |
Dec 28, 2018 | 18.15 | 18.24 | 17.90 | 17.90 | 57,000 | +0.28(+1.59%) |
Dec 27, 2018 | 17.51 | 18.06 | 17.38 | 17.62 | 110,317 | -0.02(-0.13%) |
Dec 26, 2018 | 17.28 | 17.66 | 17.19 | 17.64 | 46,302 | +0.33(+1.93%) |
Dec 24, 2018 | 16.94 | 17.32 | 16.83 | 17.31 | 17,300 | +0.16(+0.93%) |
Dec 21, 2018 | 17.47 | 17.51 | 17.11 | 17.15 | 31,200 | -0.05(-0.29%) |
Dec 20, 2018 | 17.84 | 17.84 | 17.10 | 17.20 | 40,227 | -0.61(-3.45%) |
Dec 19, 2018 | 18.03 | 18.10 | 17.69 | 17.82 | 32,437 | -0.05(-0.26%) |
Dec 18, 2018 | 17.86 | 18.23 | 17.64 | 17.86 | 61,559 | +0.04(+0.20%) |
Dec 17, 2018 | 18.56 | 18.65 | 17.77 | 17.83 | 25,147 | -0.84(-4.52%) |
Dec 14, 2018 | 18.69 | 18.88 | 18.55 | 18.67 | 15,800 | -0.09(-0.51%) |
Dec 13, 2018 | 18.93 | 18.94 | 18.77 | 18.77 | 14,389 | -0.22(-1.18%) |
Dec 12, 2018 | 19.47 | 19.47 | 18.90 | 18.99 | 30,200 | +0.14(+0.73%) |
Dec 11, 2018 | 19.13 | 19.13 | 18.83 | 18.85 | 22,305 | -0.12(-0.64%) |
Dec 10, 2018 | 19.36 | 19.36 | 18.82 | 18.98 | 29,346 | -0.12(-0.63%) |
Dec 07, 2018 | 18.94 | 19.21 | 18.94 | 19.09 | 32,700 | +0.11(+0.55%) |
Dec 06, 2018 | 19.22 | 19.22 | 18.84 | 18.99 | 19,473 | -0.38(-1.96%) |
Dec 04, 2018 | 19.54 | 19.54 | 19.30 | 19.37 | 13,700 | -0.15(-0.77%) |