Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.00 | 20.02 | 20.00 | 20.02 | 348 | +0.08(+0.42%) |
Mar 28, 2019 | 19.93 | 19.93 | 19.93 | 19.93 | 74 | -0.08(-0.39%) |
Mar 27, 2019 | 19.99 | 20.02 | 19.99 | 20.01 | 464 | +0.03(+0.17%) |
Mar 26, 2019 | 19.98 | 19.98 | 19.98 | 19.98 | 116 | +0.09(+0.43%) |
Mar 25, 2019 | 19.89 | 19.89 | 19.89 | 19.89 | 116 | -0.01(-0.04%) |
Mar 22, 2019 | 19.90 | 19.90 | 19.90 | 19.90 | 116 | -0.47(-2.32%) |
Mar 21, 2019 | 20.28 | 20.37 | 20.28 | 20.37 | 11,410 | -0.04(-0.18%) |
Mar 20, 2019 | 20.48 | 20.49 | 20.41 | 20.41 | 438 | -0.02(-0.08%) |
Mar 19, 2019 | 20.49 | 20.49 | 20.42 | 20.42 | 172,473 | +0.08(+0.38%) |
Mar 18, 2019 | 20.35 | 20.35 | 20.35 | 20.35 | 1 | +0.11(+0.56%) |
Mar 15, 2019 | 20.23 | 20.23 | 20.23 | 20.23 | 0 | +0.20(+0.98%) |
Mar 14, 2019 | 20.04 | 20.04 | 20.04 | 20.04 | 0 | +0.08(+0.42%) |
Mar 13, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.23(+1.14%) |
Mar 12, 2019 | 19.74 | 19.74 | 19.73 | 19.73 | 255 | +0.01(+0.03%) |
Mar 11, 2019 | 19.64 | 19.72 | 19.64 | 19.72 | 1,742 | +0.13(+0.67%) |
Mar 08, 2019 | 19.51 | 19.59 | 19.51 | 19.59 | 580 | -0.00(-0.01%) |
Mar 07, 2019 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | -0.30(-1.50%) |
Mar 06, 2019 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | -0.05(-0.23%) |
Mar 05, 2019 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | +0.04(+0.21%) |
Mar 04, 2019 | 20.00 | 20.00 | 19.83 | 19.90 | 684 | -0.06(-0.28%) |
Mar 01, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.12(+0.58%) |
Feb 28, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.02(+0.09%) |
Feb 27, 2019 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | -0.07(-0.35%) |
Feb 26, 2019 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | +0.15(+0.76%) |
Feb 25, 2019 | 19.76 | 19.76 | 19.74 | 19.74 | 1,045 | +0.04(+0.22%) |
Feb 22, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 116 | +0.06(+0.31%) |
Feb 21, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | -0.10(-0.49%) |
Feb 20, 2019 | 19.75 | 19.75 | 19.71 | 19.73 | 1,626 | +0.11(+0.54%) |
Feb 19, 2019 | 19.60 | 19.63 | 19.59 | 19.62 | 64,632 | +0.12(+0.62%) |
Feb 15, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 116 | +0.27(+1.38%) |
Feb 14, 2019 | 19.25 | 19.25 | 19.19 | 19.24 | 2,036 | +0.02(+0.10%) |
Feb 13, 2019 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | +0.02(+0.09%) |
Feb 12, 2019 | 19.18 | 19.20 | 19.18 | 19.20 | 174 | +0.21(+1.09%) |
Feb 11, 2019 | 19.00 | 19.00 | 18.97 | 19.00 | 697 | -0.04(-0.23%) |
Feb 08, 2019 | 19.04 | 19.04 | 19.04 | 19.04 | 232 | -0.07(-0.38%) |
Feb 07, 2019 | 19.12 | 19.12 | 19.11 | 19.11 | 406 | -0.26(-1.36%) |
Feb 06, 2019 | 19.37 | 19.38 | 19.37 | 19.38 | 232 | -0.06(-0.31%) |
Feb 05, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | +0.18(+0.94%) |
Feb 04, 2019 | 19.13 | 19.26 | 19.13 | 19.25 | 476 | +0.04(+0.18%) |
Feb 01, 2019 | 19.18 | 19.22 | 19.17 | 19.22 | 4,066 | +0.01(+0.05%) |
Jan 31, 2019 | 19.15 | 19.21 | 19.14 | 19.21 | 7,204 | -0.00(-0.02%) |
Jan 30, 2019 | 19.07 | 19.25 | 19.07 | 19.22 | 580 | +0.18(+0.95%) |
Jan 29, 2019 | 19.09 | 19.09 | 19.03 | 19.03 | 1,394 | +0.08(+0.43%) |
Jan 28, 2019 | 18.93 | 18.95 | 18.92 | 18.95 | 14,039 | -0.06(-0.32%) |
Jan 25, 2019 | 18.99 | 19.06 | 18.99 | 19.01 | 1,626 | +0.20(+1.05%) |
Jan 24, 2019 | 18.79 | 18.83 | 18.79 | 18.82 | 22,539 | -0.02(-0.13%) |
Jan 23, 2019 | 18.88 | 18.88 | 18.84 | 18.84 | 175 | +0.11(+0.60%) |
Jan 22, 2019 | 18.78 | 18.78 | 18.72 | 18.73 | 33,925 | -0.25(-1.32%) |
Jan 18, 2019 | 18.94 | 18.99 | 18.94 | 18.98 | 813 | +0.22(+1.19%) |
Jan 17, 2019 | 18.63 | 18.75 | 18.63 | 18.75 | 5,460 | +0.10(+0.55%) |
Jan 16, 2019 | 18.68 | 18.68 | 18.64 | 18.65 | 699 | +0.03(+0.14%) |
Jan 15, 2019 | 18.57 | 18.63 | 18.52 | 18.63 | 1,626 | +0.03(+0.17%) |
Jan 14, 2019 | 18.59 | 18.60 | 18.59 | 18.59 | 580 | -0.11(-0.58%) |
Jan 11, 2019 | 18.68 | 18.70 | 18.66 | 18.70 | 21,609 | -0.08(-0.41%) |
Jan 10, 2019 | 18.75 | 18.79 | 18.75 | 18.78 | 9,063 | +0.05(+0.28%) |
Jan 09, 2019 | 18.74 | 18.74 | 18.71 | 18.73 | 11,850 | +0.16(+0.86%) |
Jan 08, 2019 | 18.54 | 18.57 | 18.51 | 18.57 | 9,394 | +0.19(+1.01%) |
Jan 07, 2019 | 18.29 | 18.43 | 18.29 | 18.38 | 11,302 | +0.07(+0.37%) |
Jan 04, 2019 | 18.09 | 18.33 | 18.09 | 18.32 | 6,506 | +0.51(+2.88%) |
Jan 03, 2019 | 17.82 | 17.82 | 17.76 | 17.80 | 9,712 | -0.07(-0.40%) |