Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.66 | 19.69 | 19.55 | 19.67 | 19,937 | +0.12(+0.63%) |
Jan 30, 2019 | 19.52 | 19.61 | 19.46 | 19.55 | 19,148 | +0.12(+0.62%) |
Jan 29, 2019 | 19.43 | 19.48 | 19.38 | 19.43 | 42,381 | +0.02(+0.10%) |
Jan 28, 2019 | 19.46 | 19.46 | 19.38 | 19.41 | 15,872 | +0.01(+0.06%) |
Jan 25, 2019 | 19.54 | 19.54 | 19.40 | 19.40 | 17,061 | -0.07(-0.35%) |
Jan 24, 2019 | 19.45 | 19.51 | 19.38 | 19.47 | 67,642 | +0.08(+0.40%) |
Jan 23, 2019 | 19.48 | 19.48 | 19.38 | 19.39 | 14,331 | -0.01(-0.07%) |
Jan 22, 2019 | 19.50 | 19.50 | 19.40 | 19.40 | 29,337 | -0.04(-0.22%) |
Jan 18, 2019 | 19.42 | 19.51 | 19.40 | 19.44 | 19,292 | +0.05(+0.27%) |
Jan 17, 2019 | 19.36 | 19.44 | 19.35 | 19.39 | 26,696 | +0.01(+0.04%) |
Jan 16, 2019 | 19.41 | 19.41 | 19.33 | 19.38 | 5,092 | +0.05(+0.26%) |
Jan 15, 2019 | 19.35 | 19.38 | 19.28 | 19.33 | 12,952 | +0.09(+0.45%) |
Jan 14, 2019 | 19.33 | 19.33 | 19.22 | 19.25 | 14,474 | -0.09(-0.47%) |
Jan 11, 2019 | 19.34 | 19.34 | 19.25 | 19.34 | 20,999 | +0.02(+0.12%) |
Jan 10, 2019 | 19.22 | 19.35 | 19.22 | 19.32 | 11,050 | +0.01(+0.04%) |
Jan 09, 2019 | 19.22 | 19.31 | 19.20 | 19.31 | 18,531 | +0.16(+0.84%) |
Jan 08, 2019 | 19.09 | 19.22 | 19.06 | 19.15 | 18,506 | +0.09(+0.48%) |
Jan 07, 2019 | 19.04 | 19.12 | 19.04 | 19.06 | 494,646 | +0.17(+0.89%) |
Jan 04, 2019 | 18.76 | 18.96 | 18.76 | 18.89 | 28,086 | +0.34(+1.85%) |
Jan 03, 2019 | 18.60 | 18.64 | 18.53 | 18.55 | 5,240 | -0.03(-0.16%) |
Jan 02, 2019 | 18.52 | 18.60 | 18.52 | 18.58 | 8,001 | -0.02(-0.08%) |
Dec 31, 2018 | 18.68 | 18.68 | 18.57 | 18.59 | 33,204 | +0.01(+0.04%) |
Dec 28, 2018 | 18.96 | 18.96 | 18.57 | 18.58 | 40,817 | -0.01(-0.06%) |
Dec 27, 2018 | 18.55 | 18.65 | 18.51 | 18.60 | 13,922 | -0.00(-0.02%) |
Dec 26, 2018 | 18.45 | 18.60 | 18.32 | 18.60 | 31,578 | +0.22(+1.20%) |
Dec 24, 2018 | 18.48 | 18.48 | 18.38 | 18.38 | 6,955 | -0.11(-0.58%) |
Dec 21, 2018 | 18.58 | 18.65 | 18.45 | 18.48 | 47,116 | -0.08(-0.45%) |
Dec 20, 2018 | 18.66 | 18.68 | 18.43 | 18.57 | 56,206 | -0.15(-0.81%) |
Dec 19, 2018 | 18.93 | 18.93 | 18.68 | 18.72 | 15,562 | -0.13(-0.69%) |
Dec 18, 2018 | 18.96 | 18.96 | 18.82 | 18.85 | 8,435 | -0.02(-0.12%) |
Dec 17, 2018 | 18.99 | 19.05 | 18.85 | 18.87 | 121,023 | -0.12(-0.64%) |
Dec 14, 2018 | 19.02 | 19.05 | 18.99 | 18.99 | 58,974 | -0.03(-0.16%) |
Dec 13, 2018 | 19.15 | 19.18 | 19.01 | 19.02 | 45,117 | -0.01(-0.04%) |
Dec 12, 2018 | 19.05 | 19.10 | 18.99 | 19.03 | 17,935 | +0.08(+0.40%) |
Dec 11, 2018 | 19.09 | 19.09 | 18.93 | 18.96 | 17,106 | +0.03(+0.16%) |
Dec 10, 2018 | 18.93 | 19.00 | 18.87 | 18.93 | 53,387 | -0.05(-0.28%) |
Dec 07, 2018 | 19.04 | 19.09 | 18.93 | 18.98 | 10,950 | +0.02(+0.08%) |
Dec 06, 2018 | 19.00 | 19.00 | 18.88 | 18.96 | 153,910 | -0.03(-0.16%) |
Dec 04, 2018 | 19.15 | 19.15 | 18.98 | 18.99 | 24,144 | -0.18(-0.95%) |
Dec 03, 2018 | 19.15 | 19.18 | 19.07 | 19.18 | 19,486 | +0.13(+0.68%) |
Nov 30, 2018 | 19.09 | 19.09 | 19.02 | 19.05 | 14,715 | -0.04(-0.23%) |
Nov 29, 2018 | 19.05 | 19.16 | 19.02 | 19.09 | 16,001 | -0.03(-0.15%) |
Nov 28, 2018 | 19.05 | 19.16 | 18.97 | 19.12 | 19,122 | +0.14(+0.76%) |
Nov 27, 2018 | 19.04 | 19.04 | 18.95 | 18.98 | 8,660 | +0.01(+0.03%) |
Nov 26, 2018 | 19.01 | 19.06 | 18.95 | 18.97 | 20,757 | +0.03(+0.14%) |
Nov 23, 2018 | 18.91 | 18.94 | 18.91 | 18.94 | 927 | -0.09(-0.46%) |
Nov 21, 2018 | 19.03 | 19.03 | 19.03 | 0 | +0.06(+0.33%) | |
Nov 20, 2018 | 18.96 | 18.99 | 18.93 | 18.97 | 43,741 | -0.13(-0.68%) |
Nov 19, 2018 | 19.05 | 19.10 | 19.03 | 19.10 | 9,926 | -0.04(-0.20%) |
Nov 16, 2018 | 19.20 | 19.20 | 19.08 | 19.14 | 35,529 | +0.05(+0.24%) |
Nov 15, 2018 | 19.13 | 19.17 | 19.04 | 19.09 | 23,978 | -0.11(-0.59%) |
Nov 14, 2018 | 19.20 | 19.25 | 19.13 | 19.20 | 26,494 | +0.05(+0.28%) |
Nov 13, 2018 | 19.30 | 19.31 | 19.14 | 19.15 | 51,324 | -0.09(-0.47%) |
Nov 12, 2018 | 19.31 | 19.31 | 19.23 | 19.24 | 11,926 | -0.13(-0.68%) |
Nov 09, 2018 | 19.45 | 19.45 | 19.30 | 19.37 | 15,908 | -0.09(-0.48%) |
Nov 08, 2018 | 19.45 | 19.57 | 19.45 | 19.47 | 141,226 | -0.06(-0.33%) |
Nov 07, 2018 | 19.52 | 19.55 | 19.48 | 19.53 | 17,840 | +0.07(+0.38%) |
Nov 06, 2018 | 19.49 | 19.49 | 19.40 | 19.46 | 20,575 | +0.00(+0.02%) |
Nov 05, 2018 | 19.40 | 19.49 | 19.40 | 19.45 | 24,023 | +0.05(+0.27%) |
Nov 02, 2018 | 19.51 | 19.51 | 19.36 | 19.40 | 12,329 | -0.02(-0.12%) |