Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.18 | 20.44 | 20.12 | 20.42 | 5,282,709 | +0.19(+0.96%) |
Jan 30, 2019 | 20.32 | 20.61 | 20.18 | 20.23 | 3,069,246 | -0.06(-0.27%) |
Jan 29, 2019 | 20.15 | 20.38 | 20.11 | 20.29 | 1,675,969 | +0.18(+0.87%) |
Jan 28, 2019 | 19.82 | 20.13 | 19.80 | 20.11 | 2,387,693 | +0.26(+1.30%) |
Jan 25, 2019 | 19.54 | 19.86 | 19.54 | 19.85 | 2,027,226 | +0.36(+1.85%) |
Jan 24, 2019 | 19.50 | 19.61 | 19.38 | 19.49 | 2,651,102 | -0.04(-0.19%) |
Jan 23, 2019 | 19.69 | 19.69 | 19.38 | 19.53 | 3,446,119 | -0.12(-0.61%) |
Jan 22, 2019 | 19.79 | 19.83 | 19.52 | 19.65 | 1,680,301 | -0.16(-0.79%) |
Jan 18, 2019 | 19.80 | 19.89 | 19.63 | 19.81 | 1,246,191 | +0.06(+0.33%) |
Jan 17, 2019 | 19.62 | 19.82 | 19.62 | 19.74 | 1,828,801 | +0.15(+0.75%) |
Jan 16, 2019 | 19.32 | 19.62 | 19.31 | 19.59 | 1,714,721 | +0.30(+1.53%) |
Jan 15, 2019 | 19.11 | 19.31 | 19.04 | 19.30 | 1,629,817 | +0.23(+1.21%) |
Jan 14, 2019 | 19.18 | 19.31 | 18.96 | 19.07 | 3,853,893 | -0.13(-0.67%) |
Jan 11, 2019 | 18.88 | 19.22 | 18.81 | 19.20 | 3,594,276 | +0.28(+1.46%) |
Jan 10, 2019 | 18.55 | 18.93 | 18.44 | 18.92 | 1,985,515 | +0.38(+2.04%) |
Jan 09, 2019 | 18.61 | 18.62 | 18.38 | 18.54 | 1,846,004 | -0.02(-0.10%) |
Jan 08, 2019 | 18.33 | 18.60 | 18.24 | 18.56 | 2,684,693 | +0.35(+1.93%) |
Jan 07, 2019 | 18.19 | 18.43 | 18.12 | 18.21 | 1,531,878 | +0.05(+0.25%) |
Jan 04, 2019 | 18.29 | 18.29 | 18.02 | 18.16 | 3,434,496 | -0.04(-0.20%) |
Jan 03, 2019 | 18.03 | 18.31 | 17.86 | 18.20 | 2,220,872 | +0.21(+1.18%) |
Jan 02, 2019 | 18.23 | 18.24 | 17.88 | 17.99 | 2,688,144 | -0.35(-1.91%) |
Dec 31, 2018 | 18.26 | 18.34 | 17.99 | 18.34 | 1,476,118 | +0.09(+0.51%) |
Dec 28, 2018 | 18.54 | 18.57 | 18.10 | 18.24 | 2,435,531 | -0.14(-0.75%) |
Dec 27, 2018 | 18.03 | 18.38 | 17.83 | 18.38 | 2,323,774 | +0.18(+0.96%) |
Dec 26, 2018 | 17.59 | 18.22 | 17.42 | 18.21 | 2,736,138 | +0.63(+3.56%) |
Dec 24, 2018 | 17.96 | 17.99 | 17.45 | 17.58 | 1,919,166 | -0.41(-2.25%) |
Dec 21, 2018 | 18.36 | 18.77 | 17.94 | 17.99 | 2,533,421 | -0.37(-2.01%) |
Dec 20, 2018 | 18.49 | 18.59 | 18.21 | 18.36 | 1,633,806 | -0.13(-0.70%) |
Dec 19, 2018 | 18.61 | 18.69 | 18.36 | 18.48 | 1,623,098 | -0.10(-0.55%) |
Dec 18, 2018 | 18.59 | 18.79 | 18.44 | 18.59 | 1,774,182 | +0.06(+0.35%) |
Dec 17, 2018 | 18.98 | 19.47 | 18.51 | 18.52 | 3,439,314 | -0.48(-2.52%) |
Dec 14, 2018 | 18.87 | 19.04 | 18.78 | 19.00 | 1,035,876 | +0.04(+0.19%) |
Dec 13, 2018 | 18.89 | 19.18 | 18.89 | 18.96 | 1,031,607 | +0.10(+0.54%) |
Dec 12, 2018 | 19.25 | 19.29 | 18.77 | 18.86 | 1,469,836 | -0.29(-1.49%) |
Dec 11, 2018 | 19.28 | 19.39 | 19.15 | 19.15 | 900,875 | -0.07(-0.38%) |
Dec 10, 2018 | 19.31 | 19.32 | 18.95 | 19.22 | 1,621,209 | -0.07(-0.38%) |
Dec 07, 2018 | 19.40 | 19.65 | 19.21 | 19.30 | 1,805,214 | -0.11(-0.57%) |
Dec 06, 2018 | 18.92 | 19.42 | 18.62 | 19.41 | 2,846,704 | +0.33(+1.74%) |
Dec 04, 2018 | 19.28 | 19.36 | 18.99 | 19.07 | 2,466,135 | -0.18(-0.96%) |
Dec 03, 2018 | 19.23 | 19.27 | 19.00 | 19.26 | 1,855,126 | +0.06(+0.34%) |
Nov 30, 2018 | 18.88 | 19.21 | 18.88 | 19.19 | 1,986,452 | +0.33(+1.76%) |
Nov 29, 2018 | 18.72 | 18.89 | 18.62 | 18.86 | 1,408,988 | +0.06(+0.34%) |
Nov 28, 2018 | 18.59 | 18.88 | 18.58 | 18.80 | 1,611,445 | +0.18(+0.99%) |
Nov 27, 2018 | 18.53 | 18.65 | 18.38 | 18.61 | 2,392,455 | +0.12(+0.65%) |
Nov 26, 2018 | 18.57 | 18.57 | 18.34 | 18.49 | 1,830,535 | +0.21(+1.16%) |
Nov 23, 2018 | 18.28 | 18.42 | 18.16 | 18.28 | 688,269 | +0.00(+0.00%) |
Nov 21, 2018 | 18.28 | 18.28 | 18.28 | 0 | +0.06(+0.35%) | |
Nov 20, 2018 | 18.12 | 18.23 | 17.98 | 18.22 | 2,207,261 | +0.03(+0.15%) |
Nov 19, 2018 | 18.09 | 18.30 | 18.02 | 18.19 | 2,984,082 | -0.07(-0.40%) |
Nov 16, 2018 | 18.14 | 18.35 | 18.10 | 18.26 | 2,864,207 | -0.05(-0.25%) |
Nov 15, 2018 | 18.58 | 18.59 | 18.30 | 18.31 | 2,499,114 | -0.39(-2.07%) |
Nov 14, 2018 | 18.88 | 18.90 | 18.65 | 18.70 | 2,137,327 | -0.19(-1.02%) |
Nov 13, 2018 | 18.85 | 18.99 | 18.79 | 18.89 | 1,539,155 | +0.06(+0.29%) |
Nov 12, 2018 | 18.89 | 19.03 | 18.83 | 18.83 | 1,264,375 | -0.07(-0.39%) |
Nov 09, 2018 | 18.99 | 19.13 | 18.85 | 18.91 | 1,925,352 | +0.05(+0.24%) |
Nov 08, 2018 | 18.60 | 18.94 | 18.57 | 18.86 | 3,463,180 | +0.26(+1.39%) |
Nov 07, 2018 | 18.43 | 18.63 | 18.30 | 18.60 | 2,527,223 | +0.28(+1.51%) |
Nov 06, 2018 | 18.16 | 18.51 | 18.15 | 18.33 | 3,875,509 | +0.20(+1.12%) |
Nov 05, 2018 | 18.31 | 18.47 | 18.06 | 18.12 | 5,189,633 | -0.26(-1.40%) |
Nov 02, 2018 | 18.92 | 19.35 | 18.07 | 18.38 | 6,600,309 | -0.94(-4.86%) |