Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.19 | 19.22 | 19.18 | 19.21 | 10,477 | +0.03(+0.14%) |
Feb 27, 2019 | 19.18 | 19.22 | 19.18 | 19.18 | 26,337 | -0.01(-0.06%) |
Feb 26, 2019 | 19.18 | 19.22 | 19.18 | 19.19 | 37,285 | -0.03(-0.17%) |
Feb 25, 2019 | 19.21 | 19.23 | 19.18 | 19.23 | 4,355 | +0.06(+0.32%) |
Feb 22, 2019 | 19.19 | 19.23 | 19.15 | 19.17 | 53,106 | -0.00(-0.01%) |
Feb 21, 2019 | 19.17 | 19.21 | 19.15 | 19.17 | 121,401 | -0.01(-0.07%) |
Feb 20, 2019 | 19.14 | 19.18 | 19.14 | 19.18 | 4,546 | +0.04(+0.22%) |
Feb 19, 2019 | 19.14 | 19.14 | 19.14 | 19.14 | 1,474 | +0.02(+0.09%) |
Feb 15, 2019 | 19.18 | 19.21 | 19.11 | 19.12 | 8,208 | -0.02(-0.09%) |
Feb 14, 2019 | 19.13 | 19.18 | 19.10 | 19.14 | 43,891 | -0.07(-0.37%) |
Feb 13, 2019 | 19.19 | 19.21 | 19.13 | 19.21 | 52,783 | +0.09(+0.46%) |
Feb 12, 2019 | 19.20 | 19.20 | 19.12 | 19.12 | 8,558 | -0.01(-0.06%) |
Feb 11, 2019 | 19.19 | 19.19 | 19.12 | 19.13 | 34,325 | +0.02(+0.11%) |
Feb 08, 2019 | 19.19 | 19.19 | 19.11 | 19.11 | 7,959 | -0.01(-0.04%) |
Feb 07, 2019 | 19.12 | 19.19 | 19.12 | 19.12 | 8,215 | -0.00(-0.02%) |
Feb 06, 2019 | 19.18 | 19.20 | 19.12 | 19.12 | 57,793 | -0.02(-0.13%) |
Feb 05, 2019 | 19.16 | 19.16 | 19.08 | 19.15 | 16,384 | +0.02(+0.13%) |
Feb 04, 2019 | 19.14 | 19.14 | 19.08 | 19.12 | 10,693 | +0.07(+0.38%) |
Feb 01, 2019 | 19.12 | 19.16 | 19.04 | 19.05 | 237,043 | -0.03(-0.17%) |
Jan 31, 2019 | 19.09 | 19.09 | 19.02 | 19.08 | 37,805 | +0.02(+0.13%) |
Jan 30, 2019 | 19.05 | 19.09 | 19.01 | 19.06 | 25,303 | -0.02(-0.11%) |
Jan 29, 2019 | 19.04 | 19.10 | 19.04 | 19.08 | 12,914 | +0.02(+0.08%) |
Jan 28, 2019 | 19.10 | 19.10 | 18.88 | 19.06 | 87,840 | -0.01(-0.06%) |
Jan 25, 2019 | 19.04 | 19.08 | 19.04 | 19.08 | 12,934 | +0.04(+0.20%) |
Jan 24, 2019 | 18.99 | 19.06 | 18.99 | 19.04 | 131,906 | +0.01(+0.08%) |
Jan 23, 2019 | 19.02 | 19.08 | 19.00 | 19.02 | 58,935 | +0.04(+0.19%) |
Jan 22, 2019 | 18.98 | 19.05 | 18.85 | 18.99 | 142,554 | -0.08(-0.40%) |
Jan 18, 2019 | 19.03 | 19.06 | 19.03 | 19.06 | 13,961 | +0.03(+0.15%) |
Jan 17, 2019 | 19.01 | 19.04 | 18.97 | 19.04 | 43,774 | +0.02(+0.08%) |
Jan 16, 2019 | 18.95 | 19.04 | 18.95 | 19.02 | 40,420 | +0.02(+0.10%) |
Jan 15, 2019 | 18.98 | 19.01 | 18.96 | 19.00 | 23,213 | -0.01(-0.05%) |
Jan 14, 2019 | 19.00 | 19.01 | 18.70 | 19.01 | 134,812 | +0.01(+0.06%) |
Jan 11, 2019 | 19.01 | 19.10 | 19.00 | 19.00 | 10,969 | -0.05(-0.26%) |
Jan 10, 2019 | 19.07 | 19.10 | 19.00 | 19.05 | 23,018 | -0.02(-0.08%) |
Jan 09, 2019 | 19.03 | 19.10 | 18.99 | 19.07 | 23,893 | -0.02(-0.12%) |
Jan 08, 2019 | 19.02 | 19.09 | 18.92 | 19.09 | 21,415 | +0.10(+0.53%) |
Jan 07, 2019 | 18.99 | 19.06 | 18.91 | 18.99 | 35,479 | -0.06(-0.32%) |
Jan 04, 2019 | 18.98 | 19.07 | 18.88 | 19.05 | 153,825 | +0.10(+0.50%) |
Jan 03, 2019 | 19.01 | 19.01 | 18.93 | 18.95 | 17,778 | -0.04(-0.21%) |
Jan 02, 2019 | 18.94 | 19.00 | 18.89 | 18.99 | 100,058 | +0.04(+0.19%) |
Dec 31, 2018 | 18.98 | 19.06 | 18.95 | 18.96 | 30,415 | -0.05(-0.29%) |
Dec 28, 2018 | 18.97 | 19.01 | 18.95 | 19.01 | 89,752 | +0.01(+0.03%) |
Dec 27, 2018 | 19.00 | 19.03 | 18.95 | 19.00 | 18,733 | +0.01(+0.03%) |
Dec 26, 2018 | 19.07 | 19.10 | 18.98 | 19.00 | 26,377 | -0.00(-0.01%) |
Dec 24, 2018 | 19.00 | 19.09 | 18.98 | 19.00 | 51,856 | -0.02(-0.11%) |
Dec 21, 2018 | 19.01 | 19.11 | 19.01 | 19.02 | 106,745 | +0.02(+0.08%) |
Dec 20, 2018 | 19.01 | 19.11 | 19.00 | 19.00 | 37,348 | -0.09(-0.48%) |
Dec 19, 2018 | 19.01 | 19.80 | 19.00 | 19.10 | 39,415 | +0.06(+0.29%) |
Dec 18, 2018 | 19.00 | 19.04 | 19.00 | 19.04 | 110,530 | +0.06(+0.29%) |
Dec 17, 2018 | 19.03 | 19.06 | 18.98 | 18.98 | 82,216 | -0.02(-0.11%) |
Dec 14, 2018 | 19.02 | 19.07 | 19.00 | 19.00 | 52,997 | -0.04(-0.22%) |
Dec 13, 2018 | 19.10 | 19.13 | 19.00 | 19.05 | 77,621 | +0.00(+0.02%) |
Dec 12, 2018 | 19.13 | 19.46 | 19.00 | 19.04 | 99,568 | -0.02(-0.09%) |
Dec 11, 2018 | 19.00 | 19.14 | 18.97 | 19.06 | 62,712 | +0.06(+0.34%) |
Dec 10, 2018 | 19.00 | 19.00 | 18.96 | 19.00 | 32,301 | +0.00(+0.00%) |
Dec 07, 2018 | 19.02 | 19.02 | 18.99 | 19.00 | 26,998 | -0.03(-0.15%) |
Dec 06, 2018 | 18.97 | 19.03 | 18.95 | 19.02 | 101,485 | -0.00(-0.01%) |
Dec 04, 2018 | 19.05 | 19.05 | 19.00 | 19.03 | 9,249 | -0.01(-0.07%) |