Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.08 | 20.08 | 20.03 | 20.04 | 4,793 | +0.01(+0.06%) |
Jan 30, 2019 | 20.03 | 20.07 | 20.00 | 20.03 | 24,344 | +0.02(+0.08%) |
Jan 29, 2019 | 20.02 | 20.04 | 19.99 | 20.02 | 4,169 | +0.03(+0.14%) |
Jan 28, 2019 | 20.00 | 20.00 | 19.99 | 19.99 | 3,737 | +0.02(+0.10%) |
Jan 25, 2019 | 19.96 | 19.99 | 19.96 | 19.97 | 3,861 | +0.04(+0.22%) |
Jan 24, 2019 | 19.92 | 19.92 | 19.90 | 19.92 | 1,168 | -0.00(-0.02%) |
Jan 23, 2019 | 19.91 | 19.95 | 19.91 | 19.93 | 6,992 | +0.00(+0.02%) |
Jan 22, 2019 | 19.92 | 19.94 | 19.91 | 19.92 | 7,096 | +0.02(+0.13%) |
Jan 18, 2019 | 19.95 | 19.95 | 19.90 | 19.90 | 13,952 | -0.05(-0.25%) |
Jan 17, 2019 | 19.97 | 19.97 | 19.92 | 19.95 | 24,245 | -0.03(-0.14%) |
Jan 16, 2019 | 19.95 | 19.98 | 19.92 | 19.98 | 11,164 | +0.05(+0.23%) |
Jan 15, 2019 | 19.96 | 19.96 | 19.89 | 19.93 | 50,784 | -0.02(-0.09%) |
Jan 14, 2019 | 19.94 | 19.96 | 19.93 | 19.95 | 4,616 | +0.01(+0.04%) |
Jan 11, 2019 | 19.96 | 19.96 | 19.92 | 19.94 | 5,356 | +0.00(+0.02%) |
Jan 10, 2019 | 20.00 | 20.00 | 19.92 | 19.94 | 8,474 | -0.04(-0.18%) |
Jan 09, 2019 | 19.99 | 19.99 | 19.95 | 19.97 | 2,601 | +0.05(+0.24%) |
Jan 08, 2019 | 19.94 | 19.94 | 19.90 | 19.92 | 1,562 | +0.01(+0.04%) |
Jan 07, 2019 | 19.92 | 19.96 | 19.91 | 19.92 | 50,733 | -0.02(-0.08%) |
Jan 04, 2019 | 19.92 | 19.93 | 19.92 | 19.93 | 996 | -0.02(-0.08%) |
Jan 03, 2019 | 19.92 | 19.97 | 19.92 | 19.95 | 1,869 | +0.03(+0.14%) |
Jan 02, 2019 | 19.94 | 19.94 | 19.88 | 19.92 | 35,386 | +0.00(+0.00%) |
Dec 31, 2018 | 19.89 | 19.92 | 19.89 | 19.92 | 498 | +0.02(+0.08%) |
Dec 28, 2018 | 19.93 | 19.93 | 19.90 | 19.90 | 872 | +0.04(+0.21%) |
Dec 27, 2018 | 19.96 | 19.96 | 19.86 | 19.86 | 3,861 | +0.03(+0.13%) |
Dec 26, 2018 | 19.85 | 19.89 | 19.84 | 19.84 | 17,933 | -0.04(-0.18%) |
Dec 24, 2018 | 19.89 | 19.89 | 19.87 | 19.87 | 872 | +0.06(+0.28%) |
Dec 21, 2018 | 19.84 | 19.86 | 19.81 | 19.82 | 32,887 | -0.02(-0.11%) |
Dec 20, 2018 | 19.86 | 19.88 | 19.84 | 19.84 | 7,079 | +0.05(+0.27%) |
Dec 19, 2018 | 19.82 | 19.84 | 19.78 | 19.78 | 12,806 | -0.02(-0.08%) |
Dec 18, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 37 | +0.01(+0.06%) |
Dec 17, 2018 | 19.80 | 19.80 | 19.76 | 19.79 | 616 | +0.03(+0.14%) |
Dec 14, 2018 | 19.76 | 19.79 | 19.76 | 19.76 | 2,129 | -0.02(-0.08%) |
Dec 13, 2018 | 19.78 | 19.78 | 19.78 | 19.78 | 12 | +0.01(+0.04%) |
Dec 12, 2018 | 19.79 | 19.79 | 19.77 | 19.77 | 1,337 | +0.01(+0.04%) |
Dec 11, 2018 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | -0.01(-0.04%) |
Dec 10, 2018 | 19.78 | 19.79 | 19.77 | 19.77 | 9,032 | -0.04(-0.18%) |
Dec 07, 2018 | 19.78 | 19.80 | 19.75 | 19.80 | 5,887 | +0.06(+0.28%) |
Dec 06, 2018 | 19.75 | 19.76 | 19.72 | 19.75 | 2,464 | -0.02(-0.08%) |
Dec 04, 2018 | 19.73 | 19.76 | 19.73 | 19.76 | 1,879 | +0.05(+0.23%) |
Dec 03, 2018 | 19.72 | 19.72 | 19.72 | 19.72 | 239 | +0.03(+0.17%) |
Nov 30, 2018 | 19.72 | 19.72 | 19.68 | 19.68 | 501 | +0.00(+0.00%) |
Nov 29, 2018 | 19.71 | 19.71 | 19.68 | 19.68 | 1,355 | +0.01(+0.04%) |
Nov 28, 2018 | 19.70 | 19.70 | 19.68 | 19.68 | 464 | +0.01(+0.03%) |
Nov 27, 2018 | 19.67 | 19.67 | 19.67 | 19.67 | 127 | +0.00(+0.00%) |
Nov 26, 2018 | 19.70 | 19.71 | 19.67 | 19.67 | 1,515 | +0.02(+0.09%) |
Nov 23, 2018 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 19.65 | 19.65 | 19.65 | 0 | -0.06(-0.28%) | |
Nov 20, 2018 | 19.65 | 19.71 | 19.65 | 19.71 | 2,713 | +0.03(+0.17%) |
Nov 19, 2018 | 19.70 | 19.70 | 19.68 | 19.68 | 3,394 | +0.02(+0.11%) |
Nov 16, 2018 | 19.65 | 19.65 | 19.65 | 19.65 | 375 | -0.05(-0.24%) |
Nov 15, 2018 | 19.70 | 19.70 | 19.69 | 19.70 | 3,458 | +0.06(+0.28%) |
Nov 14, 2018 | 19.68 | 19.68 | 19.64 | 19.64 | 1,740 | -0.00(-0.02%) |
Nov 13, 2018 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) | |
Nov 12, 2018 | 19.64 | 19.69 | 19.64 | 19.65 | 9,270 | +0.01(+0.06%) |
Nov 09, 2018 | 19.64 | 19.64 | 19.64 | 19.64 | 125 | -0.00(-0.00%) |
Nov 08, 2018 | 19.65 | 19.65 | 19.64 | 19.64 | 1,572 | +0.01(+0.04%) |
Nov 07, 2018 | 19.63 | 19.63 | 19.63 | 19.63 | 814 | +0.01(+0.04%) |
Nov 06, 2018 | 19.60 | 19.68 | 19.60 | 19.62 | 766 | -0.06(-0.32%) |
Nov 05, 2018 | 19.62 | 19.68 | 19.62 | 19.68 | 1,356 | +0.00(+0.00%) |
Nov 02, 2018 | 19.68 | 19.68 | 19.67 | 19.68 | 2,505 | +0.04(+0.20%) |