Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.15 | 19.21 | 19.14 | 19.21 | 7,204 | -0.00(-0.02%) |
Jan 30, 2019 | 19.07 | 19.25 | 19.07 | 19.22 | 580 | +0.18(+0.95%) |
Jan 29, 2019 | 19.09 | 19.09 | 19.03 | 19.03 | 1,394 | +0.08(+0.43%) |
Jan 28, 2019 | 18.93 | 18.95 | 18.92 | 18.95 | 14,039 | -0.06(-0.32%) |
Jan 25, 2019 | 18.99 | 19.06 | 18.99 | 19.01 | 1,626 | +0.20(+1.05%) |
Jan 24, 2019 | 18.79 | 18.83 | 18.79 | 18.82 | 22,539 | -0.02(-0.13%) |
Jan 23, 2019 | 18.88 | 18.88 | 18.84 | 18.84 | 175 | +0.11(+0.60%) |
Jan 22, 2019 | 18.78 | 18.78 | 18.72 | 18.73 | 33,925 | -0.25(-1.32%) |
Jan 18, 2019 | 18.94 | 18.99 | 18.94 | 18.98 | 813 | +0.22(+1.19%) |
Jan 17, 2019 | 18.63 | 18.75 | 18.63 | 18.75 | 5,460 | +0.10(+0.55%) |
Jan 16, 2019 | 18.68 | 18.68 | 18.64 | 18.65 | 699 | +0.03(+0.14%) |
Jan 15, 2019 | 18.57 | 18.63 | 18.52 | 18.63 | 1,626 | +0.03(+0.17%) |
Jan 14, 2019 | 18.59 | 18.60 | 18.59 | 18.59 | 580 | -0.11(-0.58%) |
Jan 11, 2019 | 18.68 | 18.70 | 18.66 | 18.70 | 21,609 | -0.08(-0.41%) |
Jan 10, 2019 | 18.75 | 18.79 | 18.75 | 18.78 | 9,063 | +0.05(+0.28%) |
Jan 09, 2019 | 18.74 | 18.74 | 18.71 | 18.73 | 11,850 | +0.16(+0.86%) |
Jan 08, 2019 | 18.54 | 18.57 | 18.51 | 18.57 | 9,394 | +0.19(+1.01%) |
Jan 07, 2019 | 18.29 | 18.43 | 18.29 | 18.38 | 11,302 | +0.07(+0.37%) |
Jan 04, 2019 | 18.09 | 18.33 | 18.09 | 18.32 | 6,506 | +0.51(+2.88%) |
Jan 03, 2019 | 17.82 | 17.82 | 17.76 | 17.80 | 9,712 | -0.07(-0.40%) |
Jan 02, 2019 | 17.88 | 17.95 | 17.87 | 17.87 | 23,586 | -0.16(-0.87%) |
Dec 31, 2018 | 17.99 | 18.03 | 17.99 | 18.03 | 1,278 | +0.07(+0.41%) |
Dec 28, 2018 | 18.01 | 18.07 | 17.92 | 17.96 | 1,858 | +0.19(+1.06%) |
Dec 27, 2018 | 17.59 | 17.77 | 17.48 | 17.77 | 8,257 | -0.11(-0.64%) |
Dec 26, 2018 | 17.58 | 17.89 | 17.58 | 17.89 | 25,358 | +0.38(+2.19%) |
Dec 24, 2018 | 17.70 | 17.72 | 17.50 | 17.50 | 37,294 | -0.15(-0.85%) |
Dec 21, 2018 | 17.83 | 17.83 | 17.65 | 17.65 | 2,672 | -0.22(-1.26%) |
Dec 20, 2018 | 18.02 | 18.03 | 17.88 | 17.88 | 21,865 | -0.10(-0.56%) |
Dec 19, 2018 | 18.21 | 18.25 | 17.98 | 17.98 | 1,669 | -0.12(-0.69%) |
Dec 18, 2018 | 18.16 | 18.17 | 18.09 | 18.10 | 20,396 | +0.08(+0.46%) |
Dec 17, 2018 | 18.14 | 18.14 | 18.02 | 18.02 | 6,301 | -0.23(-1.25%) |
Dec 14, 2018 | 18.35 | 18.35 | 18.25 | 18.25 | 3,056 | -0.24(-1.29%) |
Dec 13, 2018 | 18.49 | 18.49 | 18.47 | 18.48 | 885 | -0.02(-0.09%) |
Dec 12, 2018 | 18.54 | 18.54 | 18.50 | 18.50 | 6,700 | +0.31(+1.68%) |
Dec 11, 2018 | 18.20 | 18.20 | 18.20 | 18.20 | 356 | +0.02(+0.12%) |
Dec 10, 2018 | 18.25 | 18.25 | 18.17 | 18.17 | 9,051 | -0.21(-1.13%) |
Dec 07, 2018 | 18.38 | 18.38 | 18.38 | 18.38 | 117 | +0.00(+0.01%) |
Dec 06, 2018 | 18.30 | 18.38 | 18.21 | 18.38 | 5,425 | -0.37(-1.96%) |
Dec 04, 2018 | 19.02 | 19.02 | 18.75 | 18.75 | 11,403 | -0.38(-2.00%) |
Dec 03, 2018 | 19.13 | 19.13 | 19.12 | 19.13 | 11,176 | +0.20(+1.08%) |
Nov 30, 2018 | 18.85 | 18.93 | 18.85 | 18.93 | 2,233 | -0.12(-0.64%) |
Nov 29, 2018 | 19.02 | 19.05 | 18.99 | 19.05 | 21,729 | -0.03(-0.15%) |
Nov 28, 2018 | 18.83 | 19.08 | 18.83 | 19.08 | 717 | +0.26(+1.39%) |
Nov 27, 2018 | 18.82 | 18.82 | 18.82 | 18.82 | 3,034 | -0.17(-0.90%) |
Nov 26, 2018 | 18.99 | 18.99 | 18.99 | 18.99 | 118 | +0.28(+1.50%) |
Nov 23, 2018 | 18.73 | 18.73 | 18.71 | 18.71 | 587 | -0.17(-0.90%) |
Nov 21, 2018 | 18.88 | 18.88 | 18.88 | 0 | -0.14(-0.72%) | |
Nov 20, 2018 | 19.01 | 19.01 | 19.01 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 19.01 | 19.01 | 19.01 | 19.01 | 6,007 | +0.00(+0.00%) |
Nov 16, 2018 | 19.01 | 19.01 | 19.01 | 19.01 | 117 | +0.00(+0.00%) |
Nov 15, 2018 | 18.85 | 19.01 | 18.84 | 19.01 | 6,642 | -0.06(-0.31%) |
Nov 14, 2018 | 19.13 | 19.13 | 19.07 | 19.07 | 918 | +0.01(+0.04%) |
Nov 13, 2018 | 19.06 | 19.06 | 19.06 | 19.06 | 1,215 | -0.25(-1.28%) |
Nov 12, 2018 | 19.31 | 19.31 | 19.31 | 19.31 | 195 | +0.00(+0.00%) |
Nov 09, 2018 | 19.34 | 19.34 | 19.25 | 19.31 | 9,404 | -0.14(-0.74%) |
Nov 08, 2018 | 19.62 | 19.62 | 19.43 | 19.45 | 24,531 | -0.20(-1.04%) |
Nov 07, 2018 | 19.60 | 19.66 | 19.57 | 19.66 | 1,229 | +0.31(+1.58%) |
Nov 06, 2018 | 19.32 | 19.35 | 19.32 | 19.35 | 10,594 | -0.09(-0.44%) |
Nov 05, 2018 | 19.44 | 19.44 | 19.44 | 19.44 | 11 | +0.00(+0.00%) |
Nov 02, 2018 | 19.42 | 19.44 | 19.34 | 19.44 | 27,390 | +0.12(+0.62%) |