Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.28 | 20.28 | 20.20 | 20.26 | 30,147 | +0.04(+0.20%) |
Mar 28, 2019 | 20.22 | 20.29 | 20.16 | 20.22 | 121,599 | +0.03(+0.13%) |
Mar 27, 2019 | 20.15 | 20.24 | 20.15 | 20.19 | 27,396 | +0.01(+0.07%) |
Mar 26, 2019 | 20.22 | 20.25 | 20.16 | 20.18 | 13,262 | +0.04(+0.20%) |
Mar 25, 2019 | 20.15 | 20.18 | 20.10 | 20.14 | 13,446 | +0.01(+0.03%) |
Mar 22, 2019 | 20.19 | 20.19 | 20.12 | 20.13 | 15,593 | -0.07(-0.34%) |
Mar 21, 2019 | 20.17 | 20.21 | 20.12 | 20.20 | 28,257 | +0.00(+0.01%) |
Mar 20, 2019 | 20.05 | 20.26 | 20.05 | 20.20 | 21,525 | +0.11(+0.53%) |
Mar 19, 2019 | 20.12 | 20.16 | 20.09 | 20.09 | 28,396 | -0.02(-0.11%) |
Mar 18, 2019 | 20.15 | 20.15 | 20.05 | 20.12 | 25,233 | +0.02(+0.08%) |
Mar 15, 2019 | 20.14 | 20.14 | 20.05 | 20.10 | 15,073 | +0.03(+0.17%) |
Mar 14, 2019 | 20.01 | 20.07 | 20.01 | 20.07 | 16,171 | -0.00(-0.02%) |
Mar 13, 2019 | 19.99 | 20.10 | 19.98 | 20.07 | 13,128 | +0.02(+0.12%) |
Mar 12, 2019 | 19.99 | 20.05 | 19.90 | 20.05 | 19,564 | +0.04(+0.19%) |
Mar 11, 2019 | 19.92 | 20.01 | 19.92 | 20.01 | 13,459 | +0.06(+0.31%) |
Mar 08, 2019 | 19.89 | 19.95 | 19.84 | 19.95 | 14,034 | -0.02(-0.08%) |
Mar 07, 2019 | 20.02 | 20.02 | 19.92 | 19.96 | 45,330 | -0.01(-0.06%) |
Mar 06, 2019 | 20.04 | 20.04 | 19.93 | 19.97 | 17,045 | -0.00(-0.01%) |
Mar 05, 2019 | 19.96 | 20.05 | 19.96 | 19.98 | 20,837 | -0.04(-0.21%) |
Mar 04, 2019 | 20.05 | 20.05 | 19.95 | 20.02 | 9,187 | -0.00(-0.00%) |
Mar 01, 2019 | 20.06 | 20.06 | 20.01 | 20.02 | 32,356 | +0.03(+0.15%) |
Feb 28, 2019 | 20.02 | 20.02 | 19.97 | 19.99 | 41,823 | -0.00(-0.02%) |
Feb 27, 2019 | 20.00 | 20.00 | 19.89 | 19.99 | 20,635 | +0.04(+0.19%) |
Feb 26, 2019 | 19.99 | 19.99 | 19.92 | 19.95 | 57,002 | +0.00(+0.00%) |
Feb 25, 2019 | 20.00 | 20.01 | 19.93 | 19.95 | 61,361 | +0.05(+0.27%) |
Feb 22, 2019 | 19.88 | 19.91 | 19.88 | 19.90 | 29,514 | +0.01(+0.04%) |
Feb 21, 2019 | 19.89 | 19.91 | 19.83 | 19.89 | 12,840 | -0.02(-0.08%) |
Feb 20, 2019 | 19.85 | 19.91 | 19.84 | 19.91 | 13,490 | +0.10(+0.50%) |
Feb 19, 2019 | 19.91 | 19.91 | 19.79 | 19.81 | 48,375 | -0.02(-0.08%) |
Feb 15, 2019 | 19.75 | 19.84 | 19.75 | 19.82 | 34,477 | +0.07(+0.35%) |
Feb 14, 2019 | 19.78 | 19.78 | 19.71 | 19.76 | 34,773 | -0.02(-0.08%) |
Feb 13, 2019 | 19.80 | 19.80 | 19.68 | 19.77 | 14,690 | -0.01(-0.04%) |
Feb 12, 2019 | 19.74 | 19.78 | 19.70 | 19.78 | 17,719 | +0.10(+0.51%) |
Feb 11, 2019 | 19.66 | 19.68 | 19.61 | 19.68 | 15,734 | -0.02(-0.12%) |
Feb 08, 2019 | 19.67 | 19.72 | 19.58 | 19.70 | 30,820 | +0.02(+0.12%) |
Feb 07, 2019 | 19.66 | 19.69 | 19.56 | 19.68 | 58,305 | -0.03(-0.18%) |
Feb 06, 2019 | 19.76 | 19.77 | 19.68 | 19.71 | 64,680 | -0.03(-0.13%) |
Feb 05, 2019 | 19.69 | 19.79 | 19.66 | 19.74 | 16,839 | +0.12(+0.62%) |
Feb 04, 2019 | 19.59 | 19.67 | 19.59 | 19.62 | 9,406 | +0.03(+0.16%) |
Feb 01, 2019 | 19.68 | 19.68 | 19.58 | 19.59 | 11,884 | -0.09(-0.44%) |
Jan 31, 2019 | 19.66 | 19.69 | 19.55 | 19.67 | 19,937 | +0.12(+0.63%) |
Jan 30, 2019 | 19.52 | 19.61 | 19.46 | 19.55 | 19,148 | +0.12(+0.62%) |
Jan 29, 2019 | 19.43 | 19.48 | 19.38 | 19.43 | 42,381 | +0.02(+0.10%) |
Jan 28, 2019 | 19.46 | 19.46 | 19.38 | 19.41 | 15,872 | +0.01(+0.06%) |
Jan 25, 2019 | 19.54 | 19.54 | 19.40 | 19.40 | 17,061 | -0.07(-0.35%) |
Jan 24, 2019 | 19.45 | 19.51 | 19.38 | 19.47 | 67,642 | +0.08(+0.40%) |
Jan 23, 2019 | 19.48 | 19.48 | 19.38 | 19.39 | 14,332 | -0.01(-0.07%) |
Jan 22, 2019 | 19.50 | 19.50 | 19.40 | 19.40 | 29,337 | -0.04(-0.22%) |
Jan 18, 2019 | 19.42 | 19.51 | 19.40 | 19.44 | 19,293 | +0.05(+0.28%) |
Jan 17, 2019 | 19.36 | 19.44 | 19.35 | 19.39 | 26,696 | +0.01(+0.04%) |
Jan 16, 2019 | 19.40 | 19.41 | 19.33 | 19.38 | 5,092 | +0.05(+0.26%) |
Jan 15, 2019 | 19.35 | 19.38 | 19.28 | 19.33 | 12,952 | +0.09(+0.45%) |
Jan 14, 2019 | 19.33 | 19.33 | 19.22 | 19.25 | 14,475 | -0.09(-0.47%) |
Jan 11, 2019 | 19.34 | 19.34 | 19.25 | 19.34 | 20,999 | +0.02(+0.12%) |
Jan 10, 2019 | 19.22 | 19.35 | 19.22 | 19.31 | 11,050 | +0.01(+0.04%) |
Jan 09, 2019 | 19.22 | 19.31 | 19.20 | 19.31 | 18,531 | +0.16(+0.84%) |
Jan 08, 2019 | 19.09 | 19.22 | 19.06 | 19.15 | 18,506 | +0.09(+0.48%) |
Jan 07, 2019 | 19.04 | 19.12 | 19.04 | 19.06 | 494,650 | +0.17(+0.89%) |
Jan 04, 2019 | 18.76 | 18.96 | 18.76 | 18.89 | 28,086 | +0.34(+1.85%) |
Jan 03, 2019 | 18.60 | 18.64 | 18.53 | 18.55 | 5,240 | -0.03(-0.16%) |