Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.48 | 19.49 | 19.35 | 19.49 | 7,823 | +0.00(+0.00%) |
Jan 30, 2019 | 19.42 | 19.49 | 19.14 | 19.49 | 4,891 | +0.02(+0.10%) |
Jan 29, 2019 | 19.53 | 19.53 | 19.47 | 19.47 | 3,693 | -0.02(-0.10%) |
Jan 28, 2019 | 19.24 | 19.72 | 19.24 | 19.49 | 17,928 | +0.03(+0.15%) |
Jan 25, 2019 | 19.27 | 19.57 | 19.06 | 19.46 | 7,380 | +0.20(+1.01%) |
Jan 24, 2019 | 19.21 | 19.27 | 18.39 | 19.27 | 13,698 | +0.07(+0.38%) |
Jan 23, 2019 | 19.06 | 19.27 | 18.86 | 19.19 | 5,647 | +0.12(+0.64%) |
Jan 22, 2019 | 19.19 | 19.27 | 18.89 | 19.07 | 11,449 | -0.09(-0.46%) |
Jan 18, 2019 | 19.16 | 19.83 | 18.81 | 19.16 | 15,684 | +0.00(+0.00%) |
Jan 17, 2019 | 18.90 | 19.46 | 18.76 | 19.16 | 33,371 | +0.27(+1.45%) |
Jan 16, 2019 | 19.41 | 19.46 | 18.89 | 18.89 | 5,797 | -0.44(-2.27%) |
Jan 15, 2019 | 19.08 | 19.46 | 18.51 | 19.32 | 10,608 | -0.01(-0.08%) |
Jan 14, 2019 | 19.24 | 19.87 | 19.05 | 19.34 | 15,085 | -0.06(-0.33%) |
Jan 11, 2019 | 17.92 | 19.40 | 17.92 | 19.40 | 1,742 | +0.53(+2.79%) |
Jan 10, 2019 | 18.78 | 19.02 | 18.78 | 18.88 | 11,655 | -0.05(-0.26%) |
Jan 09, 2019 | 19.15 | 19.32 | 18.70 | 18.92 | 3,486 | +0.02(+0.10%) |
Jan 08, 2019 | 19.00 | 19.51 | 18.59 | 18.90 | 20,048 | +0.24(+1.28%) |
Jan 07, 2019 | 18.49 | 18.78 | 18.34 | 18.67 | 18,291 | +0.05(+0.29%) |
Jan 04, 2019 | 18.07 | 18.92 | 17.88 | 18.61 | 5,638 | +0.67(+3.75%) |
Jan 03, 2019 | 18.96 | 18.96 | 17.57 | 17.94 | 8,261 | -1.03(-5.45%) |
Jan 02, 2019 | 18.34 | 19.03 | 18.34 | 18.97 | 2,760 | +0.68(+3.73%) |
Dec 31, 2018 | 18.33 | 18.33 | 17.75 | 18.29 | 15,684 | +0.63(+3.59%) |
Dec 28, 2018 | 17.08 | 18.25 | 17.08 | 17.66 | 8,816 | +0.71(+4.20%) |
Dec 27, 2018 | 17.09 | 17.43 | 16.68 | 16.94 | 30,597 | -0.23(-1.36%) |
Dec 26, 2018 | 16.52 | 18.34 | 16.52 | 17.18 | 22,347 | -0.28(-1.62%) |
Dec 24, 2018 | 17.56 | 17.60 | 16.64 | 17.46 | 10,353 | -0.10(-0.56%) |
Dec 21, 2018 | 17.56 | 17.79 | 17.53 | 17.56 | 8,508 | -0.98(-5.26%) |
Dec 20, 2018 | 18.95 | 19.03 | 18.43 | 18.53 | 6,119 | -0.28(-1.50%) |
Dec 19, 2018 | 18.53 | 19.07 | 18.39 | 18.82 | 9,624 | +0.52(+2.83%) |
Dec 18, 2018 | 19.04 | 19.30 | 18.26 | 18.30 | 11,668 | -0.82(-4.29%) |
Dec 17, 2018 | 18.88 | 19.26 | 18.11 | 19.12 | 11,886 | +0.05(+0.26%) |
Dec 14, 2018 | 18.67 | 19.38 | 17.32 | 19.07 | 8,406 | +0.24(+1.30%) |
Dec 13, 2018 | 18.58 | 19.02 | 18.58 | 18.83 | 6,660 | +0.10(+0.52%) |
Dec 12, 2018 | 18.37 | 18.73 | 18.12 | 18.73 | 6,330 | +0.42(+2.28%) |
Dec 11, 2018 | 18.08 | 18.71 | 18.02 | 18.31 | 26,578 | +0.11(+0.59%) |
Dec 10, 2018 | 18.52 | 18.71 | 17.62 | 18.20 | 12,560 | -0.51(-2.70%) |
Dec 07, 2018 | 19.15 | 19.15 | 18.71 | 18.71 | 4,629 | -0.26(-1.38%) |
Dec 06, 2018 | 19.42 | 19.42 | 18.95 | 18.97 | 14,037 | -0.18(-0.91%) |
Dec 04, 2018 | 19.14 | 19.32 | 19.00 | 19.15 | 5,555 | -0.10(-0.52%) |
Dec 03, 2018 | 19.44 | 19.44 | 19.25 | 19.25 | 2,751 | +0.18(+0.93%) |
Nov 30, 2018 | 19.44 | 19.44 | 18.72 | 19.07 | 6,379 | -0.37(-1.90%) |
Nov 29, 2018 | 18.95 | 19.44 | 18.90 | 19.44 | 3,417 | +0.00(+0.00%) |
Nov 28, 2018 | 19.43 | 19.44 | 19.29 | 19.44 | 1,273 | +0.24(+1.27%) |
Nov 27, 2018 | 19.14 | 19.20 | 18.69 | 19.20 | 5,005 | +0.08(+0.41%) |
Nov 26, 2018 | 19.34 | 19.34 | 18.23 | 19.12 | 1,996 | -0.03(-0.15%) |
Nov 23, 2018 | 19.15 | 19.15 | 19.15 | 19.15 | 411 | +0.05(+0.25%) |
Nov 21, 2018 | 19.10 | 19.10 | 19.10 | 0 | +1.62(+9.29%) | |
Nov 20, 2018 | 17.68 | 18.13 | 16.62 | 17.48 | 4,565 | -0.21(-1.21%) |
Nov 19, 2018 | 18.88 | 18.88 | 17.65 | 17.69 | 7,170 | -0.77(-4.16%) |
Nov 16, 2018 | 18.21 | 19.33 | 17.68 | 18.46 | 14,301 | -0.26(-1.40%) |
Nov 15, 2018 | 19.16 | 19.16 | 18.34 | 18.72 | 4,149 | +1.21(+6.88%) |
Nov 14, 2018 | 18.09 | 18.57 | 17.51 | 17.51 | 13,255 | -0.80(-4.37%) |
Nov 13, 2018 | 18.03 | 18.56 | 17.89 | 18.31 | 7,230 | -0.08(-0.41%) |
Nov 12, 2018 | 18.43 | 18.70 | 17.83 | 18.39 | 6,100 | -0.46(-2.42%) |
Nov 09, 2018 | 18.90 | 19.22 | 16.57 | 18.85 | 6,276 | -0.28(-1.45%) |
Nov 08, 2018 | 18.95 | 19.44 | 18.66 | 19.12 | 11,493 | -0.27(-1.38%) |
Nov 07, 2018 | 18.43 | 19.58 | 17.87 | 19.39 | 8,400 | +0.73(+3.91%) |
Nov 06, 2018 | 18.52 | 19.00 | 18.17 | 18.66 | 6,839 | +0.00(+0.00%) |
Nov 05, 2018 | 18.60 | 19.85 | 18.22 | 18.66 | 7,106 | -0.05(-0.26%) |
Nov 02, 2018 | 19.32 | 19.43 | 18.71 | 18.71 | 3,909 | -0.32(-1.69%) |