Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.75 | 19.76 | 19.67 | 19.68 | 11,732 | -0.44(-2.20%) |
Feb 27, 2019 | 20.09 | 20.13 | 20.04 | 20.13 | 1,404 | -0.06(-0.31%) |
Feb 26, 2019 | 20.13 | 20.19 | 20.13 | 20.19 | 365 | -0.01(-0.07%) |
Feb 25, 2019 | 20.28 | 20.28 | 20.18 | 20.20 | 5,768 | +0.08(+0.40%) |
Feb 22, 2019 | 20.21 | 20.21 | 20.06 | 20.12 | 5,454 | +0.18(+0.88%) |
Feb 21, 2019 | 19.87 | 19.95 | 19.87 | 19.95 | 2,337 | -0.08(-0.40%) |
Feb 20, 2019 | 20.06 | 20.06 | 20.01 | 20.03 | 1,025 | +0.16(+0.83%) |
Feb 19, 2019 | 19.92 | 19.92 | 19.86 | 19.86 | 604 | +0.05(+0.28%) |
Feb 15, 2019 | 19.80 | 19.84 | 19.80 | 19.81 | 1,669 | -0.05(-0.25%) |
Feb 14, 2019 | 19.93 | 19.93 | 19.86 | 19.86 | 1,947 | +0.09(+0.46%) |
Feb 13, 2019 | 19.78 | 19.78 | 19.66 | 19.77 | 3,644 | -0.06(-0.31%) |
Feb 12, 2019 | 19.76 | 19.89 | 19.75 | 19.83 | 2,882 | +0.26(+1.34%) |
Feb 11, 2019 | 19.63 | 19.63 | 19.56 | 19.56 | 3,038 | +0.01(+0.05%) |
Feb 08, 2019 | 19.47 | 19.56 | 19.41 | 19.56 | 7,013 | -0.17(-0.87%) |
Feb 07, 2019 | 19.71 | 19.73 | 19.71 | 19.73 | 259 | -0.34(-1.70%) |
Feb 06, 2019 | 20.31 | 20.31 | 20.06 | 20.07 | 10,063 | -0.21(-1.05%) |
Feb 05, 2019 | 20.15 | 20.36 | 20.15 | 20.28 | 881 | +0.28(+1.38%) |
Feb 04, 2019 | 20.02 | 20.03 | 20.01 | 20.01 | 1,333 | +0.07(+0.36%) |
Feb 01, 2019 | 19.93 | 19.93 | 19.93 | 19.93 | 222 | -0.22(-1.08%) |
Jan 31, 2019 | 20.14 | 20.15 | 20.14 | 20.15 | 204 | -0.15(-0.74%) |
Jan 30, 2019 | 20.05 | 20.33 | 20.02 | 20.30 | 2,063 | +0.60(+3.03%) |
Jan 29, 2019 | 19.74 | 19.74 | 19.70 | 19.70 | 119 | +0.10(+0.51%) |
Jan 28, 2019 | 19.50 | 19.60 | 19.50 | 19.60 | 410 | -0.19(-0.94%) |
Jan 25, 2019 | 19.79 | 19.79 | 19.79 | 19.79 | 111 | +0.56(+2.89%) |
Jan 24, 2019 | 19.13 | 19.25 | 19.13 | 19.23 | 827 | +0.27(+1.42%) |
Jan 23, 2019 | 18.94 | 18.96 | 18.86 | 18.96 | 5,936 | +0.23(+1.21%) |
Jan 22, 2019 | 18.80 | 18.80 | 18.74 | 18.74 | 3,833 | -0.42(-2.21%) |
Jan 18, 2019 | 19.15 | 19.16 | 19.15 | 19.16 | 222 | +0.12(+0.61%) |
Jan 17, 2019 | 19.04 | 19.04 | 19.04 | 19.04 | 18 | +0.05(+0.26%) |
Jan 16, 2019 | 18.86 | 19.08 | 18.86 | 18.99 | 2,572 | +0.27(+1.43%) |
Jan 15, 2019 | 18.75 | 18.75 | 18.73 | 18.73 | 553 | +0.30(+1.62%) |
Jan 14, 2019 | 18.30 | 18.43 | 18.30 | 18.43 | 1,329 | -0.24(-1.28%) |
Jan 11, 2019 | 18.67 | 18.67 | 18.67 | 18.67 | 556 | +0.01(+0.03%) |
Jan 10, 2019 | 18.49 | 18.68 | 18.49 | 18.66 | 723 | +0.06(+0.32%) |
Jan 09, 2019 | 18.43 | 18.60 | 18.43 | 18.60 | 817 | +0.48(+2.63%) |
Jan 08, 2019 | 18.13 | 18.15 | 18.06 | 18.13 | 2,472 | -0.22(-1.22%) |
Jan 07, 2019 | 18.24 | 18.39 | 18.24 | 18.35 | 1,351 | +0.08(+0.43%) |
Jan 04, 2019 | 18.04 | 18.27 | 18.04 | 18.27 | 556 | +0.46(+2.57%) |
Jan 03, 2019 | 17.71 | 17.86 | 17.71 | 17.81 | 21,470 | -0.27(-1.50%) |
Jan 02, 2019 | 18.06 | 18.08 | 18.06 | 18.08 | 500 | -0.21(-1.12%) |
Dec 31, 2018 | 18.47 | 18.47 | 18.29 | 18.29 | 6,011 | +0.01(+0.05%) |
Dec 28, 2018 | 18.38 | 18.39 | 18.28 | 18.28 | 12,245 | +0.07(+0.41%) |
Dec 27, 2018 | 18.11 | 18.21 | 18.11 | 18.21 | 241 | +0.05(+0.28%) |
Dec 26, 2018 | 17.99 | 18.15 | 17.97 | 18.15 | 15,656 | +0.21(+1.15%) |
Dec 24, 2018 | 18.06 | 18.08 | 17.95 | 17.95 | 1,001 | -0.05(-0.30%) |
Dec 21, 2018 | 18.09 | 18.21 | 17.98 | 18.00 | 4,007 | -0.07(-0.40%) |
Dec 20, 2018 | 18.17 | 18.17 | 18.07 | 18.07 | 4,619 | +0.10(+0.57%) |
Dec 19, 2018 | 18.29 | 18.39 | 17.97 | 17.97 | 2,902 | -0.24(-1.30%) |
Dec 18, 2018 | 18.20 | 18.29 | 18.19 | 18.21 | 1,976 | +0.26(+1.47%) |
Dec 17, 2018 | 18.21 | 18.21 | 17.92 | 17.94 | 14,198 | -0.16(-0.86%) |
Dec 14, 2018 | 18.12 | 18.19 | 18.02 | 18.10 | 7,259 | -0.32(-1.73%) |
Dec 13, 2018 | 18.43 | 18.49 | 18.38 | 18.42 | 26,593 | +0.04(+0.21%) |
Dec 12, 2018 | 18.39 | 18.39 | 18.34 | 18.38 | 3,077 | +0.32(+1.80%) |
Dec 11, 2018 | 18.01 | 18.06 | 17.94 | 18.06 | 993 | -0.15(-0.83%) |
Dec 10, 2018 | 17.93 | 18.22 | 17.93 | 18.21 | 78,206 | +0.10(+0.54%) |
Dec 07, 2018 | 18.11 | 18.11 | 18.11 | 18.11 | 340 | -0.34(-1.86%) |
Dec 06, 2018 | 18.15 | 18.45 | 18.12 | 18.45 | 4,587 | -0.22(-1.18%) |
Dec 04, 2018 | 18.91 | 18.91 | 18.63 | 18.67 | 1,587 | -0.38(-1.99%) |