Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.54 | 20.58 | 20.50 | 20.50 | 4,042 | +0.11(+0.53%) |
Feb 27, 2019 | 20.37 | 20.39 | 20.31 | 20.39 | 1,323 | -0.14(-0.66%) |
Feb 26, 2019 | 20.53 | 20.53 | 20.52 | 20.52 | 770 | -0.07(-0.32%) |
Feb 25, 2019 | 20.61 | 20.61 | 20.59 | 20.59 | 1,059 | +0.24(+1.18%) |
Feb 22, 2019 | 20.40 | 20.40 | 20.35 | 20.35 | 1,161 | +0.17(+0.86%) |
Feb 21, 2019 | 20.22 | 20.22 | 20.18 | 20.18 | 718 | +0.03(+0.17%) |
Feb 20, 2019 | 20.17 | 20.18 | 20.14 | 20.14 | 1,603 | +0.25(+1.28%) |
Feb 19, 2019 | 19.75 | 19.89 | 19.75 | 19.89 | 1,612 | -0.15(-0.74%) |
Feb 15, 2019 | 20.09 | 20.09 | 20.04 | 20.04 | 1,161 | -0.25(-1.25%) |
Feb 14, 2019 | 20.32 | 20.32 | 20.29 | 20.29 | 552 | +0.04(+0.18%) |
Feb 13, 2019 | 20.33 | 20.33 | 20.20 | 20.26 | 1,823 | -0.29(-1.40%) |
Feb 12, 2019 | 20.54 | 20.54 | 20.54 | 20.54 | 182 | +0.21(+1.01%) |
Feb 11, 2019 | 20.41 | 20.41 | 20.33 | 20.34 | 4,952 | -0.09(-0.43%) |
Feb 08, 2019 | 20.44 | 20.44 | 20.43 | 20.43 | 1,689 | -0.40(-1.91%) |
Feb 07, 2019 | 20.78 | 20.83 | 20.78 | 20.82 | 478 | +0.20(+0.97%) |
Feb 06, 2019 | 20.74 | 20.74 | 20.62 | 20.62 | 2,012 | +0.06(+0.28%) |
Feb 05, 2019 | 20.50 | 20.57 | 20.50 | 20.57 | 795 | +0.14(+0.71%) |
Feb 04, 2019 | 20.36 | 20.45 | 20.36 | 20.42 | 1,904 | +0.01(+0.03%) |
Feb 01, 2019 | 20.45 | 20.45 | 20.38 | 20.42 | 5,385 | -0.15(-0.72%) |
Jan 31, 2019 | 20.43 | 20.57 | 20.43 | 20.56 | 23,034 | +0.30(+1.47%) |
Jan 30, 2019 | 20.04 | 20.26 | 20.04 | 20.26 | 1,230 | +0.17(+0.83%) |
Jan 29, 2019 | 20.18 | 20.18 | 20.10 | 20.10 | 1,087 | -0.06(-0.29%) |
Jan 28, 2019 | 20.03 | 20.16 | 20.03 | 20.16 | 636 | -0.35(-1.68%) |
Jan 25, 2019 | 20.45 | 20.53 | 20.45 | 20.50 | 5,702 | -0.14(-0.69%) |
Jan 24, 2019 | 20.55 | 20.64 | 20.55 | 20.64 | 865 | +0.17(+0.82%) |
Jan 23, 2019 | 20.41 | 20.48 | 20.41 | 20.48 | 9,037 | +0.04(+0.19%) |
Jan 22, 2019 | 20.46 | 20.51 | 20.44 | 20.44 | 2,312 | -0.21(-1.00%) |
Jan 18, 2019 | 20.62 | 20.65 | 20.62 | 20.64 | 5,913 | -0.10(-0.47%) |
Jan 17, 2019 | 20.64 | 20.74 | 20.64 | 20.74 | 2,415 | +0.06(+0.27%) |
Jan 16, 2019 | 20.53 | 20.72 | 20.53 | 20.69 | 1,560 | +0.16(+0.76%) |
Jan 15, 2019 | 20.62 | 20.63 | 20.52 | 20.53 | 5,243 | +0.17(+0.85%) |
Jan 14, 2019 | 20.32 | 20.41 | 20.32 | 20.36 | 9,418 | -0.23(-1.12%) |
Jan 11, 2019 | 20.47 | 20.61 | 20.47 | 20.59 | 633 | -0.11(-0.53%) |
Jan 10, 2019 | 20.52 | 20.71 | 20.52 | 20.70 | 6,009 | +0.04(+0.19%) |
Jan 09, 2019 | 20.65 | 20.69 | 20.62 | 20.66 | 32,917 | -0.05(-0.22%) |
Jan 08, 2019 | 20.65 | 20.74 | 20.61 | 20.70 | 64,757 | +0.06(+0.28%) |
Jan 07, 2019 | 20.72 | 20.73 | 20.62 | 20.64 | 4,971 | -0.25(-1.17%) |
Jan 04, 2019 | 20.83 | 20.89 | 20.82 | 20.89 | 2,534 | +0.54(+2.63%) |
Jan 03, 2019 | 20.44 | 20.44 | 20.32 | 20.35 | 19,571 | -0.42(-2.04%) |
Jan 02, 2019 | 20.64 | 20.78 | 20.64 | 20.78 | 9,057 | -0.19(-0.89%) |
Dec 31, 2018 | 20.97 | 20.98 | 20.93 | 20.97 | 3,590 | -0.03(-0.14%) |
Dec 28, 2018 | 20.80 | 21.05 | 20.80 | 20.99 | 7,708 | +0.24(+1.14%) |
Dec 27, 2018 | 20.53 | 20.76 | 20.53 | 20.76 | 2,313 | +0.08(+0.37%) |
Dec 26, 2018 | 20.45 | 20.68 | 20.45 | 20.68 | 11,270 | +0.36(+1.79%) |
Dec 24, 2018 | 20.43 | 20.43 | 20.32 | 20.32 | 2,428 | -0.23(-1.13%) |
Dec 21, 2018 | 20.66 | 20.70 | 20.51 | 20.55 | 4,118 | -0.43(-2.07%) |
Dec 20, 2018 | 21.07 | 21.07 | 20.98 | 20.98 | 2,174 | +0.32(+1.53%) |
Dec 19, 2018 | 21.01 | 21.16 | 20.67 | 20.67 | 721 | -0.23(-1.12%) |
Dec 18, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 24 | +0.60(+2.97%) |
Dec 17, 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 43 | +0.10(+0.51%) |
Dec 14, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | -0.08(-0.37%) |
Dec 13, 2018 | 20.23 | 20.27 | 20.23 | 20.27 | 1,350 | +0.12(+0.58%) |
Dec 12, 2018 | 20.16 | 20.16 | 20.12 | 20.15 | 1,354 | +0.61(+3.15%) |
Dec 11, 2018 | 19.55 | 19.55 | 19.53 | 19.54 | 1,341 | +0.57(+3.00%) |
Dec 10, 2018 | 18.85 | 19.01 | 18.85 | 18.97 | 851 | -1.00(-5.00%) |
Dec 07, 2018 | 20.08 | 20.08 | 19.97 | 19.97 | 425 | -0.20(-0.97%) |
Dec 06, 2018 | 20.03 | 20.16 | 20.03 | 20.16 | 440 | -0.32(-1.57%) |
Dec 04, 2018 | 20.71 | 20.71 | 20.45 | 20.49 | 2,018 | -0.23(-1.09%) |