Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.45 | 20.54 | 20.42 | 20.49 | 145,054 | +0.01(+0.04%) |
Jan 30, 2019 | 20.34 | 20.54 | 20.27 | 20.49 | 61,186 | +0.25(+1.25%) |
Jan 29, 2019 | 20.26 | 20.31 | 20.21 | 20.23 | 39,826 | +0.10(+0.47%) |
Jan 28, 2019 | 20.02 | 20.16 | 20.02 | 20.14 | 102,586 | -0.02(-0.08%) |
Jan 25, 2019 | 20.07 | 20.20 | 20.02 | 20.15 | 44,358 | +0.25(+1.23%) |
Jan 24, 2019 | 19.93 | 19.96 | 19.86 | 19.91 | 46,200 | +0.03(+0.16%) |
Jan 23, 2019 | 19.96 | 19.96 | 19.83 | 19.88 | 91,578 | +0.08(+0.41%) |
Jan 22, 2019 | 19.85 | 19.89 | 19.74 | 19.80 | 82,422 | -0.30(-1.50%) |
Jan 18, 2019 | 20.04 | 20.11 | 20.03 | 20.10 | 70,013 | +0.21(+1.07%) |
Jan 17, 2019 | 19.72 | 19.91 | 19.71 | 19.88 | 140,670 | +0.10(+0.49%) |
Jan 16, 2019 | 19.76 | 19.80 | 19.73 | 19.79 | 177,273 | -0.00(-0.01%) |
Jan 15, 2019 | 19.75 | 19.81 | 19.70 | 19.79 | 82,664 | +0.13(+0.68%) |
Jan 14, 2019 | 19.64 | 19.68 | 19.61 | 19.66 | 106,272 | -0.06(-0.32%) |
Jan 11, 2019 | 19.69 | 19.80 | 19.63 | 19.72 | 90,107 | -0.06(-0.28%) |
Jan 10, 2019 | 19.62 | 19.79 | 19.62 | 19.77 | 28,125 | +0.09(+0.48%) |
Jan 09, 2019 | 19.66 | 19.70 | 19.59 | 19.68 | 52,495 | +0.24(+1.22%) |
Jan 08, 2019 | 19.43 | 19.60 | 19.40 | 19.44 | 24,856 | +0.12(+0.61%) |
Jan 07, 2019 | 19.29 | 19.38 | 19.25 | 19.32 | 67,464 | +0.11(+0.58%) |
Jan 04, 2019 | 18.96 | 19.31 | 18.92 | 19.21 | 76,838 | +0.47(+2.53%) |
Jan 03, 2019 | 18.79 | 18.79 | 18.63 | 18.74 | 74,127 | -0.03(-0.17%) |
Jan 02, 2019 | 18.60 | 18.78 | 18.59 | 18.77 | 288,277 | -0.08(-0.42%) |
Dec 31, 2018 | 18.88 | 18.94 | 18.81 | 18.85 | 187,545 | +0.06(+0.29%) |
Dec 28, 2018 | 18.87 | 18.89 | 18.75 | 18.79 | 158,099 | +0.16(+0.85%) |
Dec 27, 2018 | 18.43 | 18.66 | 18.34 | 18.63 | 381,327 | -0.09(-0.46%) |
Dec 26, 2018 | 18.33 | 18.75 | 18.25 | 18.72 | 163,647 | +0.44(+2.42%) |
Dec 24, 2018 | 18.38 | 18.56 | 18.28 | 18.28 | 138,384 | -0.20(-1.07%) |
Dec 21, 2018 | 18.67 | 18.88 | 18.48 | 18.48 | 478,721 | -0.34(-1.81%) |
Dec 20, 2018 | 19.02 | 19.02 | 18.78 | 18.82 | 381,243 | -0.07(-0.37%) |
Dec 19, 2018 | 19.18 | 19.28 | 18.89 | 18.89 | 149,131 | -0.14(-0.74%) |
Dec 18, 2018 | 19.10 | 19.22 | 19.01 | 19.03 | 205,909 | +0.00(+0.00%) |
Dec 17, 2018 | 19.19 | 19.24 | 18.98 | 19.03 | 249,792 | -0.19(-0.98%) |
Dec 14, 2018 | 19.25 | 19.40 | 19.22 | 19.22 | 119,855 | -0.30(-1.53%) |
Dec 13, 2018 | 19.47 | 19.54 | 19.44 | 19.52 | 450,870 | +0.01(+0.06%) |
Dec 12, 2018 | 19.45 | 19.61 | 19.44 | 19.50 | 160,894 | +0.28(+1.45%) |
Dec 11, 2018 | 19.45 | 19.45 | 19.18 | 19.22 | 114,799 | +0.06(+0.33%) |
Dec 10, 2018 | 19.25 | 19.26 | 18.97 | 19.16 | 77,852 | -0.15(-0.77%) |
Dec 07, 2018 | 19.46 | 19.59 | 19.30 | 19.31 | 51,911 | -0.22(-1.13%) |
Dec 06, 2018 | 19.40 | 19.54 | 19.18 | 19.53 | 140,046 | +0.01(+0.04%) |
Dec 04, 2018 | 19.98 | 19.98 | 19.52 | 19.52 | 64,253 | -0.46(-2.28%) |
Dec 03, 2018 | 20.02 | 20.08 | 19.92 | 19.98 | 75,238 | +0.18(+0.91%) |
Nov 30, 2018 | 19.78 | 19.90 | 19.75 | 19.80 | 109,422 | -0.09(-0.47%) |
Nov 29, 2018 | 19.88 | 19.99 | 19.83 | 19.89 | 124,583 | -0.17(-0.82%) |
Nov 28, 2018 | 19.77 | 20.06 | 19.70 | 20.06 | 131,384 | +0.25(+1.27%) |
Nov 27, 2018 | 19.72 | 19.85 | 19.67 | 19.81 | 71,217 | +0.00(+0.00%) |
Nov 26, 2018 | 19.74 | 19.81 | 19.73 | 19.81 | 34,468 | +0.20(+1.01%) |
Nov 23, 2018 | 19.54 | 19.62 | 19.54 | 19.61 | 8,779 | -0.19(-0.96%) |
Nov 21, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.30(+1.56%) | |
Nov 20, 2018 | 19.69 | 19.69 | 19.46 | 19.49 | 113,066 | -0.35(-1.77%) |
Nov 19, 2018 | 20.02 | 20.02 | 19.80 | 19.85 | 47,811 | -0.17(-0.83%) |
Nov 16, 2018 | 19.93 | 20.03 | 19.89 | 20.01 | 53,947 | +0.08(+0.39%) |
Nov 15, 2018 | 19.82 | 20.03 | 19.74 | 19.93 | 60,729 | -0.11(-0.55%) |
Nov 14, 2018 | 20.14 | 20.14 | 19.92 | 20.04 | 42,366 | +0.09(+0.43%) |
Nov 13, 2018 | 19.95 | 20.09 | 19.93 | 19.96 | 135,351 | +0.11(+0.55%) |
Nov 12, 2018 | 20.05 | 20.07 | 19.85 | 19.85 | 34,856 | -0.33(-1.64%) |
Nov 09, 2018 | 20.18 | 20.20 | 20.07 | 20.18 | 76,977 | -0.10(-0.50%) |
Nov 08, 2018 | 20.40 | 20.40 | 20.22 | 20.28 | 44,775 | -0.20(-0.96%) |
Nov 07, 2018 | 20.40 | 20.50 | 20.34 | 20.47 | 78,127 | +0.30(+1.48%) |
Nov 06, 2018 | 20.10 | 20.20 | 20.06 | 20.18 | 53,931 | -0.02(-0.08%) |
Nov 05, 2018 | 20.14 | 20.20 | 20.14 | 20.19 | 31,107 | +0.20(+0.98%) |
Nov 02, 2018 | 20.16 | 20.16 | 19.88 | 19.99 | 206,248 | -0.08(-0.39%) |