Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.37 | 19.37 | 19.23 | 19.29 | 22,282 | +0.04(+0.22%) |
Mar 28, 2019 | 19.26 | 19.27 | 19.23 | 19.25 | 19,425 | -0.02(-0.11%) |
Mar 27, 2019 | 19.25 | 19.27 | 19.23 | 19.27 | 42,307 | +0.03(+0.18%) |
Mar 26, 2019 | 19.23 | 19.28 | 19.21 | 19.24 | 10,445 | -0.00(-0.02%) |
Mar 25, 2019 | 19.29 | 19.29 | 19.21 | 19.24 | 17,539 | +0.03(+0.18%) |
Mar 22, 2019 | 19.25 | 19.29 | 19.21 | 19.21 | 41,441 | -0.05(-0.24%) |
Mar 21, 2019 | 19.23 | 19.29 | 19.21 | 19.26 | 28,599 | +0.00(+0.00%) |
Mar 20, 2019 | 19.22 | 19.26 | 19.21 | 19.26 | 6,481 | -0.01(-0.05%) |
Mar 19, 2019 | 19.22 | 19.27 | 19.21 | 19.27 | 18,239 | -0.02(-0.09%) |
Mar 18, 2019 | 19.26 | 19.28 | 19.22 | 19.28 | 6,896 | +0.04(+0.21%) |
Mar 15, 2019 | 19.21 | 19.27 | 19.21 | 19.24 | 6,203 | +0.04(+0.19%) |
Mar 14, 2019 | 19.22 | 19.27 | 19.21 | 19.21 | 3,873 | -0.06(-0.33%) |
Mar 13, 2019 | 19.22 | 19.27 | 19.17 | 19.27 | 9,685 | +0.07(+0.34%) |
Mar 12, 2019 | 19.22 | 19.22 | 19.21 | 19.21 | 3,377 | +0.01(+0.07%) |
Mar 11, 2019 | 19.20 | 19.21 | 19.19 | 19.19 | 7,362 | +0.01(+0.05%) |
Mar 08, 2019 | 19.21 | 19.24 | 19.18 | 19.18 | 6,452 | -0.03(-0.16%) |
Mar 07, 2019 | 19.22 | 19.27 | 19.17 | 19.21 | 28,954 | +0.04(+0.23%) |
Mar 06, 2019 | 19.27 | 19.27 | 19.17 | 19.17 | 15,447 | -0.02(-0.10%) |
Mar 05, 2019 | 19.20 | 19.27 | 19.19 | 19.19 | 27,431 | -0.05(-0.28%) |
Mar 04, 2019 | 19.24 | 19.27 | 19.22 | 19.24 | 26,545 | -0.05(-0.23%) |
Mar 01, 2019 | 19.18 | 19.29 | 19.15 | 19.29 | 24,319 | +0.08(+0.40%) |
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 | 26,336 | -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 | 53,105 | -0.00(-0.01%) |
Feb 21, 2019 | 19.17 | 19.21 | 19.15 | 19.17 | 121,400 | -0.01(-0.07%) |
Feb 20, 2019 | 19.15 | 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 | 43,890 | -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 | 34,324 | +0.02(+0.11%) |
Feb 08, 2019 | 19.19 | 19.19 | 19.11 | 19.11 | 7,959 | -0.01(-0.04%) |
Feb 07, 2019 | 19.13 | 19.19 | 19.12 | 19.12 | 8,215 | -0.00(-0.02%) |
Feb 06, 2019 | 19.18 | 19.20 | 19.12 | 19.13 | 57,792 | -0.02(-0.13%) |
Feb 05, 2019 | 19.16 | 19.16 | 19.08 | 19.15 | 16,383 | +0.02(+0.13%) |
Feb 04, 2019 | 19.14 | 19.14 | 19.08 | 19.13 | 10,692 | +0.07(+0.38%) |
Feb 01, 2019 | 19.12 | 19.16 | 19.04 | 19.05 | 237,040 | -0.03(-0.17%) |
Jan 31, 2019 | 19.09 | 19.09 | 19.02 | 19.08 | 37,804 | +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 | 19.11 | 19.04 | 19.08 | 12,914 | +0.02(+0.08%) |
Jan 28, 2019 | 19.10 | 19.10 | 18.88 | 19.06 | 87,839 | -0.01(-0.06%) |
Jan 25, 2019 | 19.04 | 19.08 | 19.04 | 19.08 | 12,933 | +0.04(+0.20%) |
Jan 24, 2019 | 18.99 | 19.06 | 18.99 | 19.04 | 131,904 | +0.01(+0.08%) |
Jan 23, 2019 | 19.02 | 19.08 | 19.00 | 19.02 | 58,934 | +0.04(+0.19%) |
Jan 22, 2019 | 18.98 | 19.05 | 18.85 | 18.99 | 142,552 | -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 | 43,773 | +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 | 19.02 | 18.96 | 19.00 | 23,213 | -0.01(-0.05%) |
Jan 14, 2019 | 19.00 | 19.01 | 18.70 | 19.01 | 134,810 | +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 | 35,478 | -0.06(-0.32%) |
Jan 04, 2019 | 18.98 | 19.07 | 18.88 | 19.05 | 153,822 | +0.10(+0.50%) |
Jan 03, 2019 | 19.01 | 19.01 | 18.93 | 18.95 | 17,778 | -0.04(-0.21%) |