Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.19 | 19.23 | 19.17 | 19.20 | 14,272 | +0.18(+0.95%) |
Mar 28, 2019 | 19.08 | 19.11 | 19.00 | 19.02 | 31,779 | -0.06(-0.31%) |
Mar 27, 2019 | 19.15 | 19.15 | 19.00 | 19.08 | 15,463 | +0.04(+0.21%) |
Mar 26, 2019 | 19.09 | 19.17 | 19.04 | 19.04 | 7,941 | +0.04(+0.21%) |
Mar 25, 2019 | 19.09 | 19.15 | 19.00 | 19.00 | 215,178 | -0.18(-0.94%) |
Mar 22, 2019 | 19.33 | 19.33 | 19.15 | 19.18 | 14,444 | -0.06(-0.31%) |
Mar 21, 2019 | 19.41 | 19.41 | 19.24 | 19.24 | 45,652 | -0.07(-0.36%) |
Mar 20, 2019 | 19.33 | 19.40 | 19.31 | 19.31 | 9,698 | -0.07(-0.36%) |
Mar 19, 2019 | 19.41 | 19.41 | 19.33 | 19.38 | 5,098 | +0.08(+0.41%) |
Mar 18, 2019 | 19.19 | 19.30 | 19.19 | 19.30 | 3,420 | -0.02(-0.10%) |
Mar 15, 2019 | 19.18 | 19.32 | 19.18 | 19.32 | 12,682 | +0.15(+0.78%) |
Mar 14, 2019 | 19.24 | 19.29 | 19.17 | 19.17 | 15,650 | -0.05(-0.26%) |
Mar 13, 2019 | 19.22 | 19.22 | 19.12 | 19.22 | 12,761 | +0.08(+0.42%) |
Mar 12, 2019 | 19.20 | 19.20 | 19.08 | 19.14 | 5,404 | +0.05(+0.26%) |
Mar 11, 2019 | 19.08 | 19.17 | 19.02 | 19.09 | 9,021 | +0.03(+0.16%) |
Mar 08, 2019 | 19.08 | 19.11 | 19.06 | 19.06 | 7,738 | -0.09(-0.47%) |
Mar 07, 2019 | 19.22 | 19.25 | 19.15 | 19.15 | 7,875 | -0.11(-0.57%) |
Mar 06, 2019 | 19.39 | 19.45 | 19.22 | 19.26 | 15,052 | -0.14(-0.72%) |
Mar 05, 2019 | 19.41 | 19.45 | 19.40 | 19.40 | 6,703 | -0.02(-0.10%) |
Mar 04, 2019 | 19.57 | 19.57 | 19.31 | 19.42 | 23,164 | -0.06(-0.31%) |
Mar 01, 2019 | 19.39 | 19.48 | 19.39 | 19.48 | 30,172 | +0.16(+0.83%) |
Feb 28, 2019 | 19.25 | 19.32 | 19.25 | 19.32 | 17,030 | +0.11(+0.57%) |
Feb 27, 2019 | 19.25 | 19.28 | 19.20 | 19.21 | 21,400 | -0.04(-0.21%) |
Feb 26, 2019 | 19.20 | 19.25 | 19.18 | 19.25 | 12,770 | +0.05(+0.26%) |
Feb 25, 2019 | 19.21 | 19.23 | 19.15 | 19.20 | 29,222 | -0.01(-0.05%) |
Feb 22, 2019 | 19.22 | 19.24 | 19.12 | 19.21 | 23,601 | -0.01(-0.05%) |
Feb 21, 2019 | 19.13 | 19.22 | 19.13 | 19.22 | 10,397 | +0.11(+0.58%) |
Feb 20, 2019 | 19.08 | 19.15 | 19.08 | 19.11 | 31,740 | -0.01(-0.05%) |
Feb 19, 2019 | 19.01 | 19.12 | 18.97 | 19.12 | 23,457 | +0.14(+0.74%) |
Feb 15, 2019 | 18.98 | 18.98 | 18.98 | 0 | -0.05(-0.26%) | |
Feb 14, 2019 | 19.19 | 19.19 | 18.93 | 19.03 | 11,993 | -0.10(-0.52%) |
Feb 13, 2019 | 19.21 | 19.31 | 19.03 | 19.13 | 20,393 | -0.15(-0.78%) |
Feb 12, 2019 | 19.30 | 19.35 | 19.19 | 19.28 | 30,583 | -0.04(-0.21%) |
Feb 11, 2019 | 19.38 | 19.38 | 19.27 | 19.32 | 10,200 | -0.02(-0.10%) |
Feb 08, 2019 | 19.28 | 19.34 | 19.23 | 19.34 | 8,184 | +0.03(+0.16%) |
Feb 07, 2019 | 19.47 | 19.47 | 19.26 | 19.31 | 15,014 | -0.07(-0.36%) |
Feb 06, 2019 | 19.35 | 19.40 | 19.32 | 19.38 | 220,808 | +0.04(+0.21%) |
Feb 05, 2019 | 19.31 | 19.41 | 19.31 | 19.34 | 44,287 | +0.01(+0.05%) |
Feb 04, 2019 | 19.24 | 19.38 | 19.24 | 19.33 | 50,791 | +0.13(+0.68%) |
Feb 01, 2019 | 18.97 | 19.30 | 18.97 | 19.20 | 14,551 | +0.17(+0.89%) |
Jan 31, 2019 | 19.11 | 19.11 | 19.01 | 19.03 | 16,040 | -0.13(-0.68%) |
Jan 30, 2019 | 19.11 | 19.16 | 19.03 | 19.16 | 20,251 | +0.14(+0.74%) |
Jan 29, 2019 | 19.03 | 19.16 | 19.02 | 19.02 | 257,805 | -0.01(-0.05%) |
Jan 28, 2019 | 19.16 | 19.16 | 19.01 | 19.03 | 30,078 | -0.12(-0.63%) |
Jan 25, 2019 | 19.17 | 19.19 | 19.11 | 19.15 | 59,489 | -0.03(-0.16%) |
Jan 24, 2019 | 19.21 | 19.21 | 19.04 | 19.18 | 20,877 | -0.08(-0.42%) |
Jan 23, 2019 | 19.25 | 19.31 | 19.21 | 19.26 | 14,360 | -0.07(-0.36%) |
Jan 22, 2019 | 19.34 | 19.35 | 19.28 | 19.33 | 13,089 | -0.07(-0.36%) |
Jan 21, 2019 | 19.50 | 19.50 | 19.30 | 19.40 | 12,781 | -0.11(-0.56%) |
Jan 18, 2019 | 19.51 | 19.75 | 19.50 | 19.51 | 27,626 | -0.09(-0.46%) |
Jan 17, 2019 | 19.77 | 19.77 | 19.53 | 19.60 | 19,583 | -0.10(-0.51%) |
Jan 16, 2019 | 19.65 | 19.71 | 19.56 | 19.70 | 32,184 | -0.07(-0.35%) |
Jan 15, 2019 | 19.81 | 19.84 | 19.66 | 19.77 | 55,846 | -0.04(-0.20%) |
Jan 14, 2019 | 19.84 | 19.84 | 19.70 | 19.81 | 21,100 | -0.04(-0.20%) |
Jan 11, 2019 | 19.85 | 19.85 | 19.74 | 19.85 | 25,480 | +0.05(+0.25%) |
Jan 10, 2019 | 19.74 | 19.81 | 19.70 | 19.80 | 25,757 | +0.07(+0.35%) |
Jan 09, 2019 | 19.66 | 19.80 | 19.56 | 19.73 | 16,260 | +0.14(+0.71%) |
Jan 08, 2019 | 19.63 | 19.63 | 19.50 | 19.59 | 20,102 | +0.12(+0.62%) |
Jan 07, 2019 | 19.37 | 19.56 | 19.25 | 19.47 | 82,960 | +0.26(+1.35%) |
Jan 04, 2019 | 19.07 | 19.21 | 19.07 | 19.21 | 49,313 | +0.42(+2.24%) |
Jan 03, 2019 | 19.06 | 19.15 | 18.79 | 18.79 | 27,447 | -0.31(-1.62%) |