Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.20 | 19.51 | 19.19 | 19.51 | 162,258 | +0.29(+1.53%) |
Jan 30, 2019 | 19.11 | 19.23 | 19.11 | 19.22 | 93,738 | +0.14(+0.72%) |
Jan 29, 2019 | 19.11 | 19.11 | 19.03 | 19.08 | 21,042 | +0.03(+0.18%) |
Jan 28, 2019 | 19.10 | 19.11 | 18.98 | 19.05 | 66,341 | +0.00(+0.00%) |
Jan 25, 2019 | 19.14 | 19.14 | 19.00 | 19.05 | 40,466 | +0.03(+0.14%) |
Jan 24, 2019 | 19.01 | 19.05 | 18.92 | 19.02 | 64,557 | +0.01(+0.05%) |
Jan 23, 2019 | 19.03 | 19.08 | 18.91 | 19.01 | 61,285 | -0.02(-0.09%) |
Jan 22, 2019 | 19.07 | 19.07 | 18.92 | 19.03 | 57,692 | -0.04(-0.23%) |
Jan 18, 2019 | 18.94 | 19.07 | 18.86 | 19.07 | 87,754 | +0.22(+1.15%) |
Jan 17, 2019 | 18.70 | 18.92 | 18.70 | 18.86 | 27,575 | +0.16(+0.83%) |
Jan 16, 2019 | 18.91 | 19.00 | 18.70 | 18.70 | 47,111 | -0.21(-1.10%) |
Jan 15, 2019 | 19.01 | 19.01 | 18.86 | 18.91 | 27,489 | -0.10(-0.55%) |
Jan 14, 2019 | 18.84 | 19.03 | 18.72 | 19.01 | 61,690 | +0.16(+0.87%) |
Jan 11, 2019 | 18.66 | 18.85 | 18.34 | 18.85 | 156,085 | +0.18(+0.97%) |
Jan 10, 2019 | 18.66 | 18.66 | 18.49 | 18.66 | 31,184 | -0.02(-0.09%) |
Jan 09, 2019 | 18.69 | 18.73 | 18.54 | 18.68 | 109,538 | -0.01(-0.05%) |
Jan 08, 2019 | 18.61 | 18.73 | 18.43 | 18.69 | 63,416 | +0.26(+1.41%) |
Jan 07, 2019 | 18.31 | 18.54 | 18.31 | 18.43 | 65,834 | +0.39(+2.16%) |
Jan 04, 2019 | 17.71 | 18.15 | 17.71 | 18.04 | 72,030 | +0.55(+3.17%) |
Jan 03, 2019 | 17.51 | 17.62 | 17.34 | 17.49 | 44,261 | +0.01(+0.05%) |
Jan 02, 2019 | 17.10 | 17.63 | 17.08 | 17.48 | 65,248 | +0.29(+1.71%) |
Dec 31, 2018 | 17.13 | 17.35 | 17.06 | 17.19 | 83,592 | +0.13(+0.76%) |
Dec 28, 2018 | 16.87 | 17.22 | 16.87 | 17.06 | 86,598 | +0.23(+1.39%) |
Dec 27, 2018 | 17.00 | 17.02 | 16.67 | 16.82 | 133,511 | -0.16(-0.97%) |
Dec 26, 2018 | 16.92 | 17.06 | 16.87 | 16.99 | 83,380 | -0.10(-0.61%) |
Dec 24, 2018 | 17.04 | 17.13 | 17.00 | 17.09 | 86,945 | -0.12(-0.70%) |
Dec 21, 2018 | 17.12 | 17.32 | 17.11 | 17.21 | 93,073 | -0.12(-0.70%) |
Dec 20, 2018 | 17.49 | 17.53 | 16.76 | 17.33 | 90,647 | -0.16(-0.89%) |
Dec 19, 2018 | 17.52 | 17.59 | 17.37 | 17.49 | 59,123 | -0.03(-0.20%) |
Dec 18, 2018 | 17.53 | 17.65 | 17.51 | 17.52 | 86,128 | -0.07(-0.39%) |
Dec 17, 2018 | 17.52 | 17.68 | 17.52 | 17.59 | 88,494 | -0.07(-0.42%) |
Dec 14, 2018 | 17.52 | 17.68 | 17.52 | 17.67 | 71,914 | +0.05(+0.27%) |
Dec 13, 2018 | 17.82 | 17.82 | 17.57 | 17.62 | 76,537 | -0.01(-0.06%) |
Dec 12, 2018 | 17.55 | 17.73 | 17.53 | 17.63 | 70,672 | -0.03(-0.15%) |
Dec 11, 2018 | 17.61 | 17.75 | 17.48 | 17.65 | 131,542 | +0.05(+0.29%) |
Dec 10, 2018 | 17.65 | 17.92 | 17.58 | 17.60 | 64,254 | -0.04(-0.24%) |
Dec 07, 2018 | 17.79 | 17.96 | 17.60 | 17.65 | 107,141 | -0.06(-0.34%) |
Dec 06, 2018 | 17.89 | 17.94 | 17.59 | 17.71 | 70,529 | -0.18(-1.00%) |
Dec 04, 2018 | 18.07 | 18.07 | 17.70 | 17.88 | 72,132 | -0.19(-1.04%) |
Dec 03, 2018 | 18.06 | 18.13 | 17.92 | 18.07 | 41,889 | +0.09(+0.52%) |
Nov 30, 2018 | 18.15 | 18.15 | 17.90 | 17.98 | 52,513 | -0.08(-0.42%) |
Nov 29, 2018 | 18.16 | 18.19 | 18.05 | 18.05 | 32,751 | -0.08(-0.42%) |
Nov 28, 2018 | 18.05 | 18.20 | 18.05 | 18.13 | 42,411 | +0.09(+0.47%) |
Nov 27, 2018 | 18.25 | 18.29 | 18.00 | 18.05 | 59,746 | -0.14(-0.80%) |
Nov 26, 2018 | 18.36 | 18.43 | 18.17 | 18.19 | 45,092 | -0.10(-0.56%) |
Nov 23, 2018 | 18.22 | 18.34 | 18.19 | 18.29 | 28,782 | -0.02(-0.09%) |
Nov 21, 2018 | 18.31 | 18.31 | 18.31 | 0 | +0.03(+0.19%) | |
Nov 20, 2018 | 18.47 | 18.55 | 18.26 | 18.28 | 36,136 | -0.16(-0.88%) |
Nov 19, 2018 | 18.56 | 18.62 | 18.44 | 18.44 | 22,390 | -0.12(-0.64%) |
Nov 16, 2018 | 18.50 | 18.56 | 18.50 | 18.56 | 27,372 | -0.09(-0.46%) |
Nov 15, 2018 | 18.80 | 18.80 | 18.56 | 18.64 | 49,126 | -0.17(-0.88%) |
Nov 14, 2018 | 18.81 | 18.84 | 18.80 | 18.81 | 18,399 | -0.00(-0.00%) |
Nov 13, 2018 | 18.84 | 18.84 | 18.77 | 18.81 | 22,483 | +0.00(+0.00%) |
Nov 12, 2018 | 18.84 | 18.84 | 18.77 | 18.81 | 37,268 | +0.00(+0.02%) |
Nov 09, 2018 | 18.81 | 18.83 | 18.79 | 18.80 | 32,189 | +0.01(+0.05%) |
Nov 08, 2018 | 18.84 | 18.88 | 18.79 | 18.79 | 14,122 | +0.01(+0.05%) |
Nov 07, 2018 | 18.81 | 18.86 | 18.79 | 18.79 | 40,609 | -0.01(-0.05%) |
Nov 06, 2018 | 18.79 | 18.87 | 18.79 | 18.79 | 31,186 | -0.01(-0.05%) |
Nov 05, 2018 | 18.68 | 18.80 | 18.68 | 18.80 | 27,729 | +0.12(+0.64%) |
Nov 02, 2018 | 18.98 | 18.98 | 18.68 | 18.68 | 24,435 | -0.21(-1.13%) |