Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.10 | 19.10 | 19.10 | 0 | -0.01(-0.04%) | |
Jan 30, 2019 | 19.13 | 19.13 | 19.09 | 19.11 | 1,244 | +0.04(+0.20%) |
Jan 29, 2019 | 18.98 | 19.08 | 18.97 | 19.07 | 1,748 | +0.04(+0.22%) |
Jan 28, 2019 | 19.03 | 19.03 | 19.01 | 19.03 | 1,200 | +0.04(+0.21%) |
Jan 27, 2019 | 19.01 | 19.01 | 18.98 | 18.99 | 589 | +0.02(+0.09%) |
Jan 25, 2019 | 19.00 | 19.03 | 18.88 | 18.97 | 73,336 | -0.04(-0.22%) |
Jan 24, 2019 | 19.00 | 19.02 | 19.00 | 19.02 | 1,200 | -0.01(-0.08%) |
Jan 23, 2019 | 19.02 | 19.04 | 19.02 | 19.03 | 1,510 | -0.12(-0.65%) |
Jan 22, 2019 | 19.16 | 19.16 | 19.15 | 19.15 | 1,008 | +0.00(+0.01%) |
Jan 21, 2019 | 19.15 | 19.16 | 19.15 | 19.15 | 1,221 | +0.06(+0.33%) |
Jan 20, 2019 | 19.07 | 19.10 | 19.07 | 19.09 | 789 | +0.02(+0.12%) |
Jan 18, 2019 | 19.07 | 19.07 | 19.07 | 19.07 | 2 | +0.07(+0.36%) |
Jan 17, 2019 | 19.00 | 19.01 | 18.99 | 19.00 | 1,087 | +0.13(+0.68%) |
Jan 16, 2019 | 18.89 | 18.89 | 18.87 | 18.87 | 953 | -0.12(-0.63%) |
Jan 15, 2019 | 18.98 | 19.01 | 18.98 | 18.99 | 1,250 | +0.01(+0.07%) |
Jan 14, 2019 | 18.97 | 18.98 | 18.97 | 18.98 | 1,096 | -0.15(-0.78%) |
Jan 13, 2019 | 19.13 | 19.14 | 19.12 | 19.13 | 455 | +0.01(+0.04%) |
Jan 11, 2019 | 19.11 | 19.18 | 19.05 | 19.12 | 72,637 | -0.00(-0.01%) |
Jan 10, 2019 | 19.11 | 19.13 | 19.11 | 19.12 | 972 | -0.09(-0.46%) |
Jan 09, 2019 | 19.21 | 19.23 | 19.20 | 19.21 | 1,481 | -0.13(-0.66%) |
Jan 08, 2019 | 19.34 | 19.36 | 19.33 | 19.34 | 1,757 | -0.02(-0.09%) |
Jan 07, 2019 | 19.35 | 19.36 | 19.33 | 19.36 | 1,030 | -0.05(-0.24%) |
Jan 06, 2019 | 19.40 | 19.41 | 19.38 | 19.40 | 726 | -0.01(-0.03%) |
Jan 04, 2019 | 19.63 | 19.67 | 19.37 | 19.41 | 76,461 | -0.20(-1.02%) |
Jan 03, 2019 | 19.63 | 19.63 | 19.60 | 19.61 | 828 | -0.04(-0.20%) |
Jan 02, 2019 | 19.55 | 19.66 | 19.55 | 19.65 | 1,428 | +0.01(+0.07%) |
Jan 01, 2019 | 19.64 | 19.64 | 19.64 | 126 | +0.00(+0.01%) | |
Dec 31, 2018 | 19.63 | 19.64 | 19.63 | 19.64 | 301 | -0.01(-0.03%) |
Dec 30, 2018 | 19.65 | 19.65 | 19.64 | 19.64 | 405 | -0.00(-0.02%) |
Dec 28, 2018 | 19.67 | 19.74 | 19.61 | 19.65 | 71,515 | -0.04(-0.20%) |
Dec 27, 2018 | 19.67 | 19.69 | 19.66 | 19.68 | 1,091 | -0.21(-1.07%) |
Dec 26, 2018 | 19.91 | 19.94 | 19.84 | 19.90 | 28,072 | -0.01(-0.03%) |
Dec 24, 2018 | 19.90 | 19.90 | 19.90 | 0 | -0.04(-0.18%) | |
Dec 23, 2018 | 19.95 | 19.96 | 19.93 | 19.94 | 911 | +0.00(+0.00%) |
Dec 21, 2018 | 19.87 | 20.02 | 19.85 | 19.94 | 72,375 | +0.07(+0.35%) |
Dec 20, 2018 | 19.87 | 19.89 | 19.86 | 19.87 | 2,434 | -0.23(-1.14%) |
Dec 19, 2018 | 20.10 | 20.12 | 20.09 | 20.10 | 1,511 | +0.04(+0.21%) |
Dec 18, 2018 | 20.07 | 20.08 | 20.05 | 20.05 | 1,337 | -0.02(-0.08%) |
Dec 17, 2018 | 20.07 | 20.08 | 20.06 | 20.07 | 786 | -0.08(-0.40%) |
Dec 16, 2018 | 20.18 | 20.18 | 20.15 | 20.15 | 749 | -0.07(-0.37%) |
Dec 14, 2018 | 20.31 | 20.53 | 20.20 | 20.23 | 76,094 | -0.06(-0.31%) |
Dec 13, 2018 | 20.31 | 20.32 | 20.29 | 20.29 | 1,575 | +0.22(+1.08%) |
Dec 12, 2018 | 20.06 | 20.08 | 20.06 | 20.07 | 1,462 | -0.10(-0.50%) |
Dec 11, 2018 | 20.19 | 20.19 | 20.16 | 20.17 | 1,230 | -0.13(-0.63%) |
Dec 10, 2018 | 20.30 | 20.31 | 20.29 | 20.30 | 644 | +0.03(+0.13%) |
Dec 09, 2018 | 20.28 | 20.28 | 20.26 | 20.27 | 531 | +0.01(+0.04%) |
Dec 07, 2018 | 20.33 | 20.42 | 20.17 | 20.26 | 59,735 | -0.08(-0.39%) |
Dec 06, 2018 | 20.33 | 20.35 | 20.33 | 20.34 | 1,194 | -0.17(-0.81%) |
Dec 05, 2018 | 20.50 | 20.51 | 20.49 | 20.51 | 1,279 | -0.00(-0.01%) |
Dec 04, 2018 | 20.50 | 20.52 | 20.50 | 20.51 | 967 | +0.17(+0.84%) |
Dec 03, 2018 | 20.35 | 20.37 | 20.33 | 20.34 | 1,445 | +0.16(+0.79%) |
Dec 02, 2018 | 20.19 | 20.19 | 20.13 | 20.18 | 1,760 | -0.20(-0.99%) |
Nov 30, 2018 | 20.22 | 20.45 | 20.22 | 20.38 | 77,541 | +0.15(+0.77%) |
Nov 29, 2018 | 20.23 | 20.23 | 20.23 | 576 | -0.04(-0.21%) | |
Nov 28, 2018 | 20.29 | 20.29 | 20.24 | 20.27 | 1,329 | -0.20(-0.95%) |
Nov 27, 2018 | 20.46 | 20.48 | 20.46 | 20.47 | 1,143 | -0.14(-0.69%) |
Nov 26, 2018 | 20.60 | 20.62 | 20.60 | 20.61 | 1,284 | +0.21(+1.01%) |
Nov 25, 2018 | 20.40 | 20.41 | 20.39 | 20.40 | 719 | +0.01(+0.03%) |
Nov 23, 2018 | 20.30 | 20.44 | 20.29 | 20.40 | 60,821 | +0.11(+0.52%) |
Nov 22, 2018 | 20.30 | 20.30 | 20.29 | 20.29 | 731 | +0.03(+0.16%) |
Nov 21, 2018 | 20.24 | 20.27 | 20.23 | 20.26 | 895 | -0.11(-0.54%) |
Nov 20, 2018 | 20.36 | 20.38 | 20.34 | 20.37 | 1,410 | +0.01(+0.07%) |
Nov 19, 2018 | 20.37 | 20.37 | 20.35 | 20.35 | 853 | +0.21(+1.06%) |
Nov 18, 2018 | 20.20 | 20.21 | 20.12 | 20.14 | 1,341 | -0.01(-0.04%) |
Nov 16, 2018 | 20.21 | 20.38 | 20.07 | 20.15 | 85,247 | -0.10(-0.47%) |
Nov 15, 2018 | 20.21 | 20.25 | 20.21 | 20.24 | 1,285 | -0.14(-0.71%) |
Nov 14, 2018 | 20.40 | 20.40 | 20.39 | 20.39 | 1,028 | -0.10(-0.46%) |
Nov 13, 2018 | 20.49 | 20.50 | 20.47 | 20.48 | 1,386 | +0.12(+0.60%) |
Nov 12, 2018 | 20.37 | 20.37 | 20.34 | 20.36 | 862 | +0.25(+1.23%) |
Nov 11, 2018 | 20.09 | 20.14 | 20.09 | 20.11 | 7,193 | -0.01(-0.07%) |
Nov 09, 2018 | 20.18 | 20.40 | 20.05 | 20.13 | 93,197 | -0.04(-0.19%) |
Nov 08, 2018 | 20.18 | 20.19 | 20.15 | 20.17 | 1,750 | +0.31(+1.58%) |
Nov 07, 2018 | 19.84 | 19.88 | 19.84 | 19.85 | 1,726 | +0.14(+0.69%) |
Nov 06, 2018 | 19.71 | 19.74 | 19.70 | 19.72 | 1,429 | -0.17(-0.85%) |
Nov 05, 2018 | 19.87 | 19.89 | 19.86 | 19.89 | 1,757 | -0.15(-0.74%) |
Nov 04, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.02(+0.12%) | |
Nov 02, 2018 | 20.14 | 20.22 | 19.89 | 20.01 | 72,484 | -0.16(-0.78%) |