Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.18 | 20.44 | 20.12 | 20.42 | 5,282,986 | +0.19(+0.96%) |
Jan 30, 2019 | 20.32 | 20.61 | 20.18 | 20.23 | 3,069,407 | -0.06(-0.27%) |
Jan 29, 2019 | 20.15 | 20.38 | 20.11 | 20.29 | 1,676,057 | +0.18(+0.87%) |
Jan 28, 2019 | 19.81 | 20.13 | 19.80 | 20.11 | 2,387,818 | +0.26(+1.30%) |
Jan 25, 2019 | 19.54 | 19.86 | 19.54 | 19.85 | 2,027,333 | +0.36(+1.85%) |
Jan 24, 2019 | 19.50 | 19.61 | 19.38 | 19.49 | 2,651,241 | -0.04(-0.19%) |
Jan 23, 2019 | 19.68 | 19.69 | 19.38 | 19.53 | 3,446,300 | -0.12(-0.61%) |
Jan 22, 2019 | 19.79 | 19.83 | 19.52 | 19.65 | 1,680,389 | -0.16(-0.79%) |
Jan 18, 2019 | 19.80 | 19.89 | 19.63 | 19.80 | 1,246,257 | +0.06(+0.33%) |
Jan 17, 2019 | 19.62 | 19.81 | 19.62 | 19.74 | 1,828,897 | +0.15(+0.75%) |
Jan 16, 2019 | 19.32 | 19.62 | 19.31 | 19.59 | 1,714,811 | +0.30(+1.53%) |
Jan 15, 2019 | 19.11 | 19.31 | 19.04 | 19.30 | 1,629,903 | +0.23(+1.21%) |
Jan 14, 2019 | 19.18 | 19.31 | 18.95 | 19.07 | 3,854,096 | -0.13(-0.67%) |
Jan 11, 2019 | 18.88 | 19.22 | 18.81 | 19.20 | 3,594,464 | +0.28(+1.46%) |
Jan 10, 2019 | 18.55 | 18.93 | 18.44 | 18.92 | 1,985,619 | +0.38(+2.04%) |
Jan 09, 2019 | 18.61 | 18.62 | 18.38 | 18.54 | 1,846,101 | -0.02(-0.10%) |
Jan 08, 2019 | 18.33 | 18.59 | 18.23 | 18.56 | 2,684,834 | +0.35(+1.93%) |
Jan 07, 2019 | 18.19 | 18.43 | 18.12 | 18.21 | 1,531,958 | +0.05(+0.25%) |
Jan 04, 2019 | 18.29 | 18.29 | 18.02 | 18.16 | 3,434,677 | -0.04(-0.20%) |
Jan 03, 2019 | 18.03 | 18.31 | 17.86 | 18.20 | 2,220,989 | +0.21(+1.18%) |
Jan 02, 2019 | 18.23 | 18.23 | 17.87 | 17.98 | 2,688,285 | -0.35(-1.91%) |
Dec 31, 2018 | 18.26 | 18.34 | 17.99 | 18.34 | 1,476,195 | +0.09(+0.51%) |
Dec 28, 2018 | 18.54 | 18.57 | 18.10 | 18.24 | 2,435,659 | -0.14(-0.75%) |
Dec 27, 2018 | 18.03 | 18.38 | 17.83 | 18.38 | 2,323,896 | +0.18(+0.96%) |
Dec 26, 2018 | 17.59 | 18.22 | 17.42 | 18.21 | 2,736,281 | +0.63(+3.56%) |
Dec 24, 2018 | 17.96 | 17.99 | 17.45 | 17.58 | 1,919,267 | -0.41(-2.25%) |
Dec 21, 2018 | 18.35 | 18.76 | 17.94 | 17.99 | 2,533,554 | -0.37(-2.01%) |
Dec 20, 2018 | 18.49 | 18.59 | 18.21 | 18.35 | 1,633,891 | -0.13(-0.70%) |
Dec 19, 2018 | 18.61 | 18.69 | 18.36 | 18.48 | 1,623,184 | -0.10(-0.55%) |
Dec 18, 2018 | 18.58 | 18.79 | 18.44 | 18.58 | 1,774,275 | +0.06(+0.35%) |
Dec 17, 2018 | 18.98 | 19.47 | 18.51 | 18.52 | 3,439,495 | -0.48(-2.52%) |
Dec 14, 2018 | 18.87 | 19.04 | 18.78 | 19.00 | 1,035,931 | +0.04(+0.19%) |
Dec 13, 2018 | 18.89 | 19.18 | 18.89 | 18.96 | 1,031,661 | +0.10(+0.54%) |
Dec 12, 2018 | 19.25 | 19.28 | 18.76 | 18.86 | 1,469,914 | -0.29(-1.49%) |
Dec 11, 2018 | 19.28 | 19.39 | 19.15 | 19.15 | 900,922 | -0.07(-0.38%) |
Dec 10, 2018 | 19.31 | 19.32 | 18.95 | 19.22 | 1,621,294 | -0.07(-0.38%) |
Dec 07, 2018 | 19.40 | 19.65 | 19.21 | 19.29 | 1,805,309 | -0.11(-0.57%) |
Dec 06, 2018 | 18.92 | 19.42 | 18.62 | 19.40 | 2,846,853 | +0.33(+1.74%) |
Dec 04, 2018 | 19.28 | 19.36 | 18.99 | 19.07 | 2,466,264 | -0.18(-0.96%) |
Dec 03, 2018 | 19.23 | 19.27 | 19.00 | 19.26 | 1,855,223 | +0.06(+0.34%) |
Nov 30, 2018 | 18.88 | 19.21 | 18.88 | 19.19 | 1,986,556 | +0.33(+1.76%) |
Nov 29, 2018 | 18.72 | 18.89 | 18.62 | 18.86 | 1,409,062 | +0.06(+0.34%) |
Nov 28, 2018 | 18.58 | 18.88 | 18.58 | 18.80 | 1,611,529 | +0.18(+0.99%) |
Nov 27, 2018 | 18.53 | 18.65 | 18.38 | 18.61 | 2,392,580 | +0.12(+0.65%) |
Nov 26, 2018 | 18.57 | 18.57 | 18.34 | 18.49 | 1,830,631 | +0.21(+1.16%) |
Nov 23, 2018 | 18.28 | 18.42 | 18.16 | 18.28 | 688,305 | +0.00(+0.00%) |
Nov 21, 2018 | 18.28 | 18.28 | 18.28 | 0 | +0.06(+0.35%) | |
Nov 20, 2018 | 18.11 | 18.23 | 17.98 | 18.22 | 2,207,377 | +0.03(+0.15%) |
Nov 19, 2018 | 18.09 | 18.30 | 18.02 | 18.19 | 2,984,239 | -0.07(-0.40%) |
Nov 16, 2018 | 18.14 | 18.34 | 18.10 | 18.26 | 2,864,357 | -0.05(-0.25%) |
Nov 15, 2018 | 18.58 | 18.58 | 18.29 | 18.31 | 2,499,245 | -0.39(-2.07%) |
Nov 14, 2018 | 18.88 | 18.90 | 18.64 | 18.70 | 2,137,440 | -0.19(-1.02%) |
Nov 13, 2018 | 18.85 | 18.99 | 18.79 | 18.89 | 1,539,236 | +0.06(+0.29%) |
Nov 12, 2018 | 18.89 | 19.03 | 18.83 | 18.83 | 1,264,441 | -0.07(-0.39%) |
Nov 09, 2018 | 18.99 | 19.13 | 18.85 | 18.91 | 1,925,453 | +0.05(+0.24%) |
Nov 08, 2018 | 18.60 | 18.94 | 18.57 | 18.86 | 3,463,362 | +0.26(+1.39%) |
Nov 07, 2018 | 18.43 | 18.63 | 18.30 | 18.60 | 2,527,355 | +0.28(+1.51%) |
Nov 06, 2018 | 18.16 | 18.51 | 18.15 | 18.33 | 3,875,712 | +0.20(+1.12%) |
Nov 05, 2018 | 18.31 | 18.46 | 18.06 | 18.12 | 5,189,906 | -0.26(-1.40%) |
Nov 02, 2018 | 18.92 | 19.35 | 18.07 | 18.38 | 6,600,655 | -0.94(-4.86%) |