Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | +0.09(+0.50%) |
Jan 30, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 1 | +0.07(+0.36%) |
Jan 29, 2019 | 18.30 | 18.30 | 18.30 | 18.30 | 1 | +0.04(+0.20%) |
Jan 28, 2019 | 18.27 | 18.27 | 18.27 | 18.27 | 36 | -0.02(-0.12%) |
Jan 25, 2019 | 18.29 | 18.29 | 18.29 | 18.29 | 113 | +0.07(+0.36%) |
Jan 24, 2019 | 18.28 | 18.30 | 18.02 | 18.22 | 2,056 | +0.08(+0.44%) |
Jan 23, 2019 | 18.23 | 18.23 | 18.14 | 18.14 | 549 | -0.02(-0.10%) |
Jan 22, 2019 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | +0.07(+0.36%) |
Jan 18, 2019 | 18.09 | 18.09 | 18.09 | 18.09 | 113 | +0.00(+0.02%) |
Jan 17, 2019 | 18.18 | 18.20 | 18.02 | 18.09 | 10,807 | +0.03(+0.15%) |
Jan 16, 2019 | 17.93 | 18.24 | 17.93 | 18.06 | 35,608 | +0.02(+0.10%) |
Jan 15, 2019 | 18.05 | 18.05 | 18.05 | 18.05 | 102 | +0.00(+0.02%) |
Jan 14, 2019 | 18.04 | 18.04 | 18.04 | 18.04 | 5 | +0.02(+0.10%) |
Jan 11, 2019 | 18.02 | 18.02 | 18.02 | 18.02 | 113 | -0.01(-0.07%) |
Jan 10, 2019 | 18.04 | 18.04 | 18.04 | 18.04 | 29 | +0.00(+0.00%) |
Jan 09, 2019 | 18.04 | 18.05 | 17.87 | 18.04 | 6,418 | +0.11(+0.61%) |
Jan 08, 2019 | 17.96 | 17.98 | 17.93 | 17.93 | 1,612 | +0.01(+0.05%) |
Jan 07, 2019 | 17.88 | 17.92 | 17.88 | 17.92 | 1,761 | +0.07(+0.42%) |
Jan 04, 2019 | 17.84 | 17.84 | 17.84 | 17.84 | 113 | +0.10(+0.55%) |
Jan 03, 2019 | 17.68 | 17.75 | 17.68 | 17.75 | 360 | +0.09(+0.52%) |
Jan 02, 2019 | 17.72 | 17.72 | 17.65 | 17.65 | 340 | -0.02(-0.10%) |
Dec 31, 2018 | 17.69 | 17.69 | 17.67 | 17.67 | 226 | +0.03(+0.15%) |
Dec 28, 2018 | 17.57 | 17.65 | 17.55 | 17.65 | 907 | +0.01(+0.08%) |
Dec 27, 2018 | 17.56 | 17.70 | 17.54 | 17.63 | 16,360 | -0.05(-0.29%) |
Dec 26, 2018 | 17.83 | 17.83 | 17.68 | 17.68 | 282 | +0.03(+0.17%) |
Dec 24, 2018 | 17.48 | 17.65 | 17.48 | 17.65 | 89,274 | +0.07(+0.37%) |
Dec 21, 2018 | 17.59 | 17.81 | 17.58 | 17.59 | 144,387 | -0.13(-0.74%) |
Dec 20, 2018 | 17.85 | 17.86 | 17.57 | 17.72 | 2,049 | +0.04(+0.22%) |
Dec 19, 2018 | 17.68 | 17.68 | 17.68 | 17.68 | 17 | +0.01(+0.05%) |
Dec 18, 2018 | 17.53 | 17.67 | 17.53 | 17.67 | 4,296 | +0.04(+0.20%) |
Dec 17, 2018 | 17.76 | 17.76 | 17.50 | 17.63 | 233 | +0.03(+0.15%) |
Dec 14, 2018 | 17.71 | 17.71 | 17.61 | 17.61 | 113 | -0.01(-0.07%) |
Dec 13, 2018 | 17.62 | 17.62 | 17.62 | 17.62 | 436 | -0.02(-0.10%) |
Dec 12, 2018 | 17.77 | 17.77 | 17.59 | 17.64 | 3,282 | +0.04(+0.22%) |
Dec 11, 2018 | 17.71 | 17.73 | 17.48 | 17.60 | 1,478 | +0.02(+0.12%) |
Dec 10, 2018 | 17.66 | 17.73 | 17.58 | 17.58 | 188,906 | -0.16(-0.92%) |
Dec 07, 2018 | 17.69 | 17.74 | 17.69 | 17.74 | 359,145 | +0.23(+1.29%) |
Dec 06, 2018 | 17.51 | 17.51 | 17.51 | 17.51 | 545 | -0.10(-0.57%) |
Dec 04, 2018 | 17.61 | 17.61 | 17.61 | 0 | +0.00(+0.00%) | |
Dec 03, 2018 | 17.61 | 17.61 | 17.61 | 17.61 | 265 | -0.07(-0.41%) |
Nov 30, 2018 | 17.55 | 17.69 | 17.55 | 17.69 | 21,836 | +0.00(+0.00%) |
Nov 29, 2018 | 17.69 | 17.69 | 17.69 | 17.69 | 114 | +0.09(+0.50%) |
Nov 28, 2018 | 17.47 | 17.60 | 17.47 | 17.60 | 757 | +0.02(+0.10%) |
Nov 27, 2018 | 17.58 | 17.58 | 17.58 | 17.58 | 46 | +0.00(+0.00%) |
Nov 26, 2018 | 17.35 | 17.58 | 17.35 | 17.58 | 32,114 | +0.17(+0.95%) |
Nov 23, 2018 | 17.42 | 17.42 | 17.42 | 17.42 | 114 | +0.00(+0.02%) |
Nov 21, 2018 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 17.41 | 17.41 | 17.41 | 17.41 | 448 | -0.31(-1.75%) |
Nov 19, 2018 | 17.72 | 17.72 | 17.72 | 17.72 | 51 | +0.00(+0.00%) |
Nov 16, 2018 | 17.70 | 17.72 | 17.70 | 17.72 | 1,600 | +0.08(+0.47%) |
Nov 15, 2018 | 17.64 | 17.64 | 17.64 | 17.64 | 116 | +0.00(+0.00%) |
Nov 14, 2018 | 17.64 | 17.64 | 17.64 | 17.64 | 1,032 | +0.13(+0.73%) |
Nov 13, 2018 | 17.51 | 17.51 | 17.51 | 17.51 | 198 | +0.00(+0.00%) |
Nov 12, 2018 | 17.51 | 17.51 | 17.51 | 17.51 | 277 | -0.21(-1.19%) |
Nov 09, 2018 | 17.72 | 17.72 | 17.72 | 17.72 | 114 | +0.00(+0.00%) |
Nov 08, 2018 | 17.72 | 17.72 | 17.72 | 17.72 | 1,738 | -0.00(-0.00%) |
Nov 07, 2018 | 17.72 | 17.72 | 17.72 | 17.72 | 3 | +0.00(+0.00%) |
Nov 06, 2018 | 17.72 | 17.72 | 17.72 | 17.72 | 445 | +0.05(+0.30%) |
Nov 05, 2018 | 17.67 | 17.67 | 17.67 | 17.67 | 54 | +0.00(+0.00%) |
Nov 02, 2018 | 17.67 | 17.67 | 17.67 | 17.67 | 342 | +0.18(+1.03%) |