Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.26 | 20.51 | 19.78 | 19.85 | 130,013 | -0.51(-2.52%) |
Jan 30, 2019 | 20.28 | 20.49 | 20.28 | 20.36 | 34,090 | +0.08(+0.38%) |
Jan 29, 2019 | 20.32 | 20.38 | 20.16 | 20.28 | 11,830 | +0.10(+0.49%) |
Jan 28, 2019 | 20.33 | 20.33 | 19.94 | 20.18 | 17,950 | -0.11(-0.52%) |
Jan 25, 2019 | 20.32 | 20.59 | 20.29 | 20.29 | 53,890 | +0.01(+0.04%) |
Jan 24, 2019 | 20.32 | 20.32 | 20.04 | 20.28 | 40,403 | -0.07(-0.35%) |
Jan 23, 2019 | 20.32 | 20.37 | 19.94 | 20.35 | 33,983 | -0.06(-0.31%) |
Jan 22, 2019 | 19.87 | 20.50 | 19.66 | 20.42 | 62,197 | +0.30(+1.50%) |
Jan 18, 2019 | 19.62 | 20.11 | 19.41 | 20.11 | 48,203 | +0.55(+2.80%) |
Jan 17, 2019 | 19.60 | 19.69 | 19.40 | 19.57 | 13,742 | -0.04(-0.18%) |
Jan 16, 2019 | 19.47 | 19.62 | 19.34 | 19.60 | 20,505 | +0.13(+0.67%) |
Jan 15, 2019 | 19.15 | 19.48 | 19.09 | 19.47 | 45,595 | +0.26(+1.34%) |
Jan 14, 2019 | 18.95 | 19.21 | 18.95 | 19.21 | 32,974 | +0.26(+1.37%) |
Jan 11, 2019 | 18.76 | 18.99 | 18.73 | 18.95 | 35,548 | +0.18(+0.94%) |
Jan 10, 2019 | 18.57 | 18.92 | 18.53 | 18.78 | 31,647 | +0.18(+0.98%) |
Jan 09, 2019 | 18.78 | 18.94 | 18.55 | 18.59 | 75,617 | -0.18(-0.97%) |
Jan 08, 2019 | 18.97 | 19.16 | 18.74 | 18.78 | 41,495 | -0.20(-1.04%) |
Jan 07, 2019 | 18.93 | 19.19 | 18.86 | 18.97 | 62,600 | +0.11(+0.56%) |
Jan 04, 2019 | 18.88 | 19.23 | 18.63 | 18.87 | 54,175 | +0.05(+0.26%) |
Jan 03, 2019 | 19.12 | 19.12 | 18.81 | 18.82 | 21,223 | -0.18(-0.96%) |
Jan 02, 2019 | 18.83 | 19.97 | 18.50 | 19.00 | 69,708 | +0.16(+0.86%) |
Dec 31, 2018 | 18.93 | 19.24 | 18.60 | 18.84 | 43,937 | +0.34(+1.86%) |
Dec 28, 2018 | 18.55 | 18.63 | 18.43 | 18.50 | 27,727 | +0.02(+0.11%) |
Dec 27, 2018 | 18.52 | 18.77 | 18.35 | 18.48 | 21,415 | -0.06(-0.31%) |
Dec 26, 2018 | 18.50 | 18.82 | 18.32 | 18.53 | 47,342 | +0.30(+1.62%) |
Dec 24, 2018 | 18.41 | 18.50 | 18.09 | 18.24 | 42,941 | -0.11(-0.58%) |
Dec 21, 2018 | 18.36 | 18.50 | 18.10 | 18.34 | 59,294 | -0.01(-0.07%) |
Dec 20, 2018 | 18.43 | 18.62 | 18.09 | 18.35 | 44,833 | -0.06(-0.35%) |
Dec 19, 2018 | 18.57 | 18.73 | 18.13 | 18.42 | 39,849 | -0.26(-1.41%) |
Dec 18, 2018 | 18.99 | 19.10 | 18.54 | 18.68 | 33,029 | -0.17(-0.90%) |
Dec 17, 2018 | 19.48 | 19.48 | 18.82 | 18.85 | 40,871 | -0.64(-3.27%) |
Dec 14, 2018 | 19.46 | 20.06 | 19.38 | 19.49 | 30,144 | +0.02(+0.11%) |
Dec 13, 2018 | 19.83 | 19.83 | 19.47 | 19.47 | 13,523 | -0.16(-0.81%) |
Dec 12, 2018 | 20.50 | 20.50 | 19.47 | 19.63 | 33,753 | +0.14(+0.74%) |
Dec 11, 2018 | 19.47 | 19.55 | 19.47 | 19.48 | 6,970 | +0.03(+0.18%) |
Dec 10, 2018 | 19.25 | 19.61 | 19.25 | 19.45 | 17,212 | +0.25(+1.28%) |
Dec 07, 2018 | 19.24 | 19.30 | 19.10 | 19.20 | 44,441 | +0.12(+0.64%) |
Dec 06, 2018 | 18.96 | 19.33 | 18.96 | 19.08 | 53,678 | -0.05(-0.26%) |
Dec 04, 2018 | 19.46 | 19.48 | 19.07 | 19.13 | 36,045 | -0.48(-2.43%) |
Dec 03, 2018 | 19.62 | 19.66 | 19.52 | 19.60 | 8,092 | +0.06(+0.30%) |
Nov 30, 2018 | 19.45 | 19.58 | 19.43 | 19.55 | 6,658 | +0.13(+0.69%) |
Nov 29, 2018 | 19.50 | 19.51 | 19.34 | 19.41 | 10,881 | -0.16(-0.81%) |
Nov 28, 2018 | 19.72 | 19.72 | 19.25 | 19.57 | 20,726 | +0.49(+2.57%) |
Nov 27, 2018 | 19.15 | 19.15 | 19.05 | 19.08 | 18,498 | +0.03(+0.18%) |
Nov 26, 2018 | 19.03 | 19.16 | 19.00 | 19.05 | 17,681 | -0.01(-0.04%) |
Nov 23, 2018 | 19.09 | 19.10 | 19.05 | 19.05 | 9,119 | -0.01(-0.07%) |
Nov 21, 2018 | 19.07 | 19.07 | 19.07 | 0 | +0.12(+0.62%) | |
Nov 20, 2018 | 19.05 | 19.05 | 18.95 | 18.95 | 19,231 | -0.10(-0.53%) |
Nov 19, 2018 | 19.24 | 19.24 | 18.97 | 19.05 | 31,918 | -0.23(-1.18%) |
Nov 16, 2018 | 19.17 | 19.37 | 19.14 | 19.28 | 14,476 | +0.18(+0.92%) |
Nov 15, 2018 | 19.20 | 19.20 | 18.96 | 19.10 | 41,456 | -0.10(-0.50%) |
Nov 14, 2018 | 19.33 | 19.33 | 19.17 | 19.20 | 19,723 | -0.02(-0.11%) |
Nov 13, 2018 | 19.20 | 19.31 | 19.18 | 19.22 | 7,262 | +0.00(+0.00%) |
Nov 12, 2018 | 19.38 | 19.43 | 19.21 | 19.22 | 9,781 | -0.09(-0.47%) |
Nov 09, 2018 | 19.21 | 19.34 | 19.21 | 19.31 | 9,698 | +0.05(+0.25%) |
Nov 08, 2018 | 19.29 | 19.31 | 19.23 | 19.26 | 10,570 | -0.00(-0.02%) |
Nov 07, 2018 | 19.31 | 19.34 | 19.23 | 19.26 | 25,199 | -0.01(-0.07%) |
Nov 06, 2018 | 19.25 | 19.35 | 19.20 | 19.28 | 18,775 | +0.01(+0.05%) |
Nov 05, 2018 | 19.23 | 19.31 | 19.22 | 19.27 | 5,906 | -0.02(-0.11%) |
Nov 02, 2018 | 19.34 | 19.48 | 19.22 | 19.29 | 6,369 | -0.05(-0.27%) |