Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.05 | 20.07 | 20.04 | 20.06 | 5,588,117 | +0.04(+0.22%) |
Mar 28, 2019 | 20.01 | 20.03 | 20.00 | 20.01 | 2,410,463 | +0.01(+0.07%) |
Mar 27, 2019 | 20.00 | 20.03 | 19.97 | 20.00 | 3,181,496 | +0.03(+0.15%) |
Mar 26, 2019 | 19.96 | 20.01 | 19.96 | 19.97 | 2,346,414 | +0.02(+0.11%) |
Mar 25, 2019 | 19.95 | 19.97 | 19.92 | 19.95 | 1,742,879 | -0.01(-0.04%) |
Mar 22, 2019 | 20.00 | 20.01 | 19.94 | 19.95 | 2,905,332 | -0.06(-0.29%) |
Mar 21, 2019 | 20.00 | 20.03 | 20.00 | 20.01 | 1,427,444 | -0.01(-0.04%) |
Mar 20, 2019 | 19.95 | 20.04 | 19.93 | 20.02 | 3,596,457 | +0.07(+0.33%) |
Mar 19, 2019 | 19.98 | 19.99 | 19.95 | 19.95 | 1,982,830 | +0.00(+0.00%) |
Mar 18, 2019 | 19.97 | 19.98 | 19.95 | 19.95 | 2,485,187 | +0.00(+0.00%) |
Mar 15, 2019 | 19.96 | 19.98 | 19.95 | 19.95 | 1,794,637 | +0.01(+0.04%) |
Mar 14, 2019 | 19.95 | 19.97 | 19.95 | 19.95 | 2,839,353 | +0.00(+0.00%) |
Mar 13, 2019 | 19.92 | 19.95 | 19.92 | 19.95 | 2,686,970 | +0.04(+0.22%) |
Mar 12, 2019 | 19.87 | 19.92 | 19.87 | 19.90 | 1,438,396 | +0.03(+0.15%) |
Mar 11, 2019 | 19.84 | 19.89 | 19.83 | 19.87 | 3,463,767 | +0.04(+0.19%) |
Mar 08, 2019 | 19.84 | 19.84 | 19.79 | 19.84 | 6,062,149 | -0.02(-0.11%) |
Mar 07, 2019 | 19.90 | 19.90 | 19.84 | 19.86 | 4,722,420 | -0.02(-0.11%) |
Mar 06, 2019 | 19.90 | 19.90 | 19.87 | 19.88 | 1,040,721 | -0.04(-0.18%) |
Mar 05, 2019 | 19.92 | 19.92 | 19.87 | 19.92 | 4,816,166 | +0.01(+0.04%) |
Mar 04, 2019 | 19.94 | 19.97 | 19.88 | 19.91 | 2,319,956 | -0.03(-0.15%) |
Mar 01, 2019 | 19.93 | 19.95 | 19.92 | 19.94 | 4,008,418 | +0.04(+0.21%) |
Feb 28, 2019 | 19.91 | 19.93 | 19.89 | 19.90 | 3,096,834 | -0.01(-0.04%) |
Feb 27, 2019 | 19.91 | 19.92 | 19.89 | 19.91 | 2,388,594 | +0.01(+0.07%) |
Feb 26, 2019 | 19.88 | 19.91 | 19.88 | 19.89 | 1,702,460 | +0.01(+0.07%) |
Feb 25, 2019 | 19.88 | 19.92 | 19.87 | 19.88 | 1,234,163 | +0.03(+0.15%) |
Feb 22, 2019 | 19.86 | 19.88 | 19.83 | 19.85 | 1,509,383 | +0.01(+0.04%) |
Feb 21, 2019 | 19.85 | 19.85 | 19.82 | 19.84 | 1,113,106 | +0.00(+0.00%) |
Feb 20, 2019 | 19.84 | 19.86 | 19.82 | 19.84 | 2,230,569 | +0.01(+0.07%) |
Feb 19, 2019 | 19.80 | 19.83 | 19.80 | 19.82 | 1,136,245 | +0.01(+0.04%) |
Feb 15, 2019 | 19.82 | 19.83 | 19.80 | 19.82 | 1,949,745 | +0.05(+0.26%) |
Feb 14, 2019 | 19.74 | 19.79 | 19.73 | 19.77 | 2,072,175 | -0.01(-0.04%) |
Feb 13, 2019 | 19.82 | 19.82 | 19.76 | 19.77 | 2,859,784 | -0.02(-0.11%) |
Feb 12, 2019 | 19.77 | 19.80 | 19.77 | 19.80 | 2,220,369 | +0.07(+0.37%) |
Feb 11, 2019 | 19.72 | 19.73 | 19.70 | 19.72 | 1,629,665 | +0.01(+0.07%) |
Feb 08, 2019 | 19.69 | 19.71 | 19.67 | 19.71 | 2,411,681 | +0.00(+0.00%) |
Feb 07, 2019 | 19.73 | 19.73 | 19.67 | 19.71 | 1,483,764 | -0.06(-0.30%) |
Feb 06, 2019 | 19.79 | 19.79 | 19.75 | 19.77 | 3,874,385 | -0.02(-0.11%) |
Feb 05, 2019 | 19.74 | 19.80 | 19.74 | 19.79 | 8,245,463 | +0.06(+0.30%) |
Feb 04, 2019 | 19.69 | 19.74 | 19.68 | 19.73 | 7,832,941 | +0.04(+0.19%) |
Feb 01, 2019 | 19.71 | 19.71 | 19.65 | 19.69 | 7,580,507 | -0.01(-0.07%) |
Jan 31, 2019 | 19.66 | 19.73 | 19.66 | 19.71 | 5,839,640 | +0.04(+0.22%) |
Jan 30, 2019 | 19.58 | 19.70 | 19.56 | 19.66 | 8,794,264 | +0.12(+0.63%) |
Jan 29, 2019 | 19.58 | 19.58 | 19.52 | 19.54 | 8,291,995 | -0.02(-0.11%) |
Jan 28, 2019 | 19.57 | 19.58 | 19.53 | 19.56 | 2,776,221 | -0.03(-0.15%) |
Jan 25, 2019 | 19.60 | 19.60 | 19.57 | 19.59 | 3,437,584 | +0.03(+0.15%) |
Jan 24, 2019 | 19.54 | 19.56 | 19.50 | 19.56 | 1,930,509 | +0.02(+0.11%) |
Jan 23, 2019 | 19.50 | 19.55 | 19.47 | 19.54 | 2,525,371 | +0.04(+0.19%) |
Jan 22, 2019 | 19.57 | 19.57 | 19.50 | 19.50 | 2,739,481 | -0.08(-0.41%) |
Jan 18, 2019 | 19.57 | 19.60 | 19.55 | 19.58 | 2,201,711 | +0.06(+0.30%) |
Jan 17, 2019 | 19.48 | 19.55 | 19.48 | 19.52 | 2,469,230 | +0.03(+0.15%) |
Jan 16, 2019 | 19.51 | 19.54 | 19.50 | 19.50 | 3,103,186 | +0.00(+0.00%) |
Jan 15, 2019 | 19.44 | 19.50 | 19.43 | 19.50 | 2,556,997 | +0.07(+0.38%) |
Jan 14, 2019 | 19.44 | 19.46 | 19.42 | 19.42 | 3,243,290 | -0.06(-0.30%) |
Jan 11, 2019 | 19.47 | 19.49 | 19.44 | 19.48 | 3,450,894 | -0.06(-0.30%) |
Jan 10, 2019 | 19.38 | 19.54 | 19.38 | 19.54 | 14,897,180 | +0.12(+0.64%) |
Jan 09, 2019 | 19.44 | 19.48 | 19.42 | 19.42 | 3,302,715 | +0.00(+0.00%) |
Jan 08, 2019 | 19.38 | 19.43 | 19.35 | 19.42 | 4,818,240 | +0.10(+0.53%) |
Jan 07, 2019 | 19.23 | 19.34 | 19.23 | 19.31 | 7,688,466 | +0.13(+0.68%) |
Jan 04, 2019 | 19.05 | 19.23 | 19.05 | 19.18 | 27,024,276 | +0.24(+1.27%) |
Jan 03, 2019 | 18.93 | 18.98 | 18.90 | 18.94 | 2,615,495 | -0.01(-0.04%) |