Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.09 | 19.09 | 19.02 | 19.08 | 37,804 | +0.02(+0.13%) |
Jan 30, 2019 | 19.05 | 19.09 | 19.01 | 19.06 | 25,303 | -0.02(-0.11%) |
Jan 29, 2019 | 19.04 | 19.11 | 19.04 | 19.08 | 12,914 | +0.02(+0.08%) |
Jan 28, 2019 | 19.10 | 19.10 | 18.88 | 19.06 | 87,839 | -0.01(-0.06%) |
Jan 25, 2019 | 19.04 | 19.08 | 19.04 | 19.08 | 12,933 | +0.04(+0.20%) |
Jan 24, 2019 | 18.99 | 19.06 | 18.99 | 19.04 | 131,904 | +0.01(+0.08%) |
Jan 23, 2019 | 19.02 | 19.08 | 19.00 | 19.02 | 58,934 | +0.04(+0.19%) |
Jan 22, 2019 | 18.98 | 19.05 | 18.85 | 18.99 | 142,552 | -0.08(-0.40%) |
Jan 18, 2019 | 19.03 | 19.06 | 19.03 | 19.06 | 13,961 | +0.03(+0.15%) |
Jan 17, 2019 | 19.01 | 19.04 | 18.97 | 19.04 | 43,773 | +0.02(+0.08%) |
Jan 16, 2019 | 18.95 | 19.04 | 18.95 | 19.02 | 40,420 | +0.02(+0.10%) |
Jan 15, 2019 | 18.98 | 19.02 | 18.96 | 19.00 | 23,213 | -0.01(-0.05%) |
Jan 14, 2019 | 19.00 | 19.01 | 18.70 | 19.01 | 134,810 | +0.01(+0.06%) |
Jan 11, 2019 | 19.01 | 19.10 | 19.00 | 19.00 | 10,969 | -0.05(-0.26%) |
Jan 10, 2019 | 19.07 | 19.10 | 19.00 | 19.05 | 23,018 | -0.02(-0.08%) |
Jan 09, 2019 | 19.03 | 19.10 | 18.99 | 19.07 | 23,893 | -0.02(-0.12%) |
Jan 08, 2019 | 19.02 | 19.09 | 18.92 | 19.09 | 21,415 | +0.10(+0.53%) |
Jan 07, 2019 | 18.99 | 19.06 | 18.91 | 18.99 | 35,478 | -0.06(-0.32%) |
Jan 04, 2019 | 18.98 | 19.07 | 18.88 | 19.05 | 153,822 | +0.10(+0.50%) |
Jan 03, 2019 | 19.01 | 19.01 | 18.93 | 18.95 | 17,778 | -0.04(-0.21%) |
Jan 02, 2019 | 18.94 | 19.00 | 18.89 | 18.99 | 100,057 | +0.04(+0.19%) |
Dec 31, 2018 | 18.98 | 19.06 | 18.95 | 18.96 | 30,415 | -0.05(-0.29%) |
Dec 28, 2018 | 18.97 | 19.01 | 18.95 | 19.01 | 89,750 | +0.01(+0.03%) |
Dec 27, 2018 | 19.00 | 19.03 | 18.95 | 19.00 | 18,732 | +0.01(+0.03%) |
Dec 26, 2018 | 19.07 | 19.10 | 18.98 | 19.00 | 26,376 | -0.00(-0.01%) |
Dec 24, 2018 | 19.00 | 19.09 | 18.98 | 19.00 | 51,855 | -0.02(-0.11%) |
Dec 21, 2018 | 19.01 | 19.11 | 19.01 | 19.02 | 106,743 | +0.02(+0.08%) |
Dec 20, 2018 | 19.01 | 19.11 | 19.01 | 19.01 | 37,347 | -0.09(-0.48%) |
Dec 19, 2018 | 19.01 | 19.81 | 19.00 | 19.10 | 39,415 | +0.06(+0.29%) |
Dec 18, 2018 | 19.00 | 19.05 | 19.00 | 19.04 | 110,528 | +0.06(+0.29%) |
Dec 17, 2018 | 19.03 | 19.06 | 18.99 | 18.99 | 82,215 | -0.02(-0.11%) |
Dec 14, 2018 | 19.03 | 19.07 | 19.01 | 19.01 | 52,997 | -0.04(-0.22%) |
Dec 13, 2018 | 19.10 | 19.13 | 19.00 | 19.05 | 77,620 | +0.00(+0.02%) |
Dec 12, 2018 | 19.13 | 19.46 | 19.00 | 19.04 | 99,566 | -0.02(-0.09%) |
Dec 11, 2018 | 19.00 | 19.14 | 18.97 | 19.06 | 62,711 | +0.06(+0.34%) |
Dec 10, 2018 | 19.00 | 19.00 | 18.96 | 19.00 | 32,300 | +0.00(+0.00%) |
Dec 07, 2018 | 19.02 | 19.03 | 18.99 | 19.00 | 26,998 | -0.03(-0.15%) |
Dec 06, 2018 | 18.97 | 19.03 | 18.95 | 19.03 | 101,484 | -0.00(-0.01%) |
Dec 04, 2018 | 19.05 | 19.05 | 19.00 | 19.03 | 9,249 | -0.01(-0.07%) |
Dec 03, 2018 | 19.01 | 19.04 | 19.00 | 19.04 | 43,422 | +0.02(+0.13%) |
Nov 30, 2018 | 19.00 | 19.05 | 19.00 | 19.02 | 35,497 | +0.01(+0.06%) |
Nov 29, 2018 | 19.00 | 19.02 | 18.98 | 19.01 | 15,889 | -0.03(-0.15%) |
Nov 28, 2018 | 18.98 | 19.07 | 18.97 | 19.03 | 105,184 | +0.04(+0.22%) |
Nov 27, 2018 | 19.08 | 19.08 | 18.99 | 18.99 | 184,964 | -0.01(-0.07%) |
Nov 26, 2018 | 19.00 | 19.07 | 18.97 | 19.01 | 146,404 | +0.00(+0.00%) |
Nov 23, 2018 | 18.97 | 19.04 | 18.97 | 19.01 | 44,497 | +0.03(+0.18%) |
Nov 21, 2018 | 18.97 | 18.97 | 18.97 | 0 | -0.02(-0.11%) | |
Nov 20, 2018 | 18.98 | 18.99 | 18.95 | 18.99 | 418,066 | +0.01(+0.03%) |
Nov 19, 2018 | 19.00 | 19.04 | 18.94 | 18.99 | 62,600 | -0.02(-0.10%) |
Nov 16, 2018 | 19.11 | 19.11 | 18.98 | 19.01 | 14,784 | +0.03(+0.17%) |
Nov 15, 2018 | 19.07 | 19.11 | 18.97 | 18.98 | 55,844 | -0.05(-0.27%) |
Nov 14, 2018 | 19.04 | 19.08 | 18.96 | 19.03 | 21,688 | -0.01(-0.06%) |
Nov 13, 2018 | 19.03 | 19.09 | 19.02 | 19.04 | 219,280 | -0.06(-0.31%) |
Nov 12, 2018 | 19.35 | 19.35 | 19.04 | 19.10 | 27,933 | +0.04(+0.20%) |
Nov 09, 2018 | 19.02 | 19.08 | 19.00 | 19.06 | 44,855 | -0.02(-0.11%) |
Nov 08, 2018 | 19.05 | 19.08 | 19.02 | 19.08 | 3,708 | +0.04(+0.23%) |
Nov 07, 2018 | 19.02 | 19.06 | 18.99 | 19.04 | 23,989 | +0.06(+0.30%) |
Nov 06, 2018 | 19.00 | 19.04 | 18.95 | 18.98 | 114,685 | +0.03(+0.15%) |
Nov 05, 2018 | 18.98 | 19.04 | 18.95 | 18.96 | 7,129 | -0.03(-0.15%) |
Nov 02, 2018 | 19.00 | 19.00 | 18.98 | 18.98 | 1,754 | -0.02(-0.12%) |