Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.64 | 19.71 | 19.63 | 19.68 | 19,125 | +0.09(+0.44%) |
Jan 30, 2019 | 19.60 | 19.60 | 19.55 | 19.59 | 10,053 | +0.05(+0.27%) |
Jan 29, 2019 | 19.59 | 19.61 | 19.54 | 19.54 | 27,356 | +0.00(+0.00%) |
Jan 28, 2019 | 19.57 | 19.57 | 19.53 | 19.54 | 30,690 | +0.08(+0.41%) |
Jan 25, 2019 | 19.51 | 19.59 | 19.46 | 19.46 | 89,700 | -0.09(-0.46%) |
Jan 24, 2019 | 19.60 | 19.60 | 19.54 | 19.55 | 28,740 | -0.05(-0.26%) |
Jan 23, 2019 | 19.60 | 19.60 | 19.54 | 19.60 | 115,826 | +0.00(+0.00%) |
Jan 22, 2019 | 19.65 | 19.65 | 19.58 | 19.60 | 36,442 | +0.04(+0.20%) |
Jan 18, 2019 | 19.66 | 19.66 | 19.55 | 19.56 | 15,500 | -0.09(-0.46%) |
Jan 17, 2019 | 19.51 | 19.65 | 19.51 | 19.65 | 212,484 | +0.09(+0.46%) |
Jan 16, 2019 | 19.53 | 19.58 | 19.51 | 19.56 | 14,226 | -0.02(-0.10%) |
Jan 15, 2019 | 19.58 | 19.58 | 19.52 | 19.58 | 384,077 | +0.01(+0.05%) |
Jan 14, 2019 | 19.52 | 19.58 | 19.52 | 19.57 | 10,244 | +0.03(+0.15%) |
Jan 11, 2019 | 19.55 | 19.55 | 19.49 | 19.54 | 15,600 | +0.05(+0.26%) |
Jan 10, 2019 | 19.51 | 19.56 | 19.45 | 19.49 | 29,458 | +0.05(+0.26%) |
Jan 09, 2019 | 19.57 | 19.57 | 19.41 | 19.44 | 43,457 | -0.06(-0.31%) |
Jan 08, 2019 | 19.56 | 19.62 | 19.50 | 19.50 | 42,307 | -0.10(-0.51%) |
Jan 07, 2019 | 19.59 | 19.68 | 19.53 | 19.60 | 41,202 | +0.00(+0.00%) |
Jan 04, 2019 | 19.62 | 19.63 | 19.50 | 19.60 | 71,000 | +0.02(+0.10%) |
Jan 03, 2019 | 19.62 | 19.64 | 19.58 | 19.58 | 36,921 | +0.01(+0.08%) |
Jan 02, 2019 | 19.59 | 19.60 | 19.52 | 19.57 | 119,796 | +0.01(+0.03%) |
Dec 31, 2018 | 19.50 | 19.56 | 19.50 | 19.56 | 18,500 | +0.05(+0.26%) |
Dec 28, 2018 | 19.47 | 19.53 | 19.47 | 19.51 | 49,500 | +0.07(+0.36%) |
Dec 27, 2018 | 19.49 | 19.55 | 19.43 | 19.44 | 29,976 | +0.04(+0.21%) |
Dec 26, 2018 | 19.53 | 19.53 | 19.37 | 19.40 | 54,163 | -0.10(-0.51%) |
Dec 24, 2018 | 19.47 | 19.50 | 19.47 | 19.50 | 27,171 | +0.05(+0.26%) |
Dec 21, 2018 | 19.51 | 19.55 | 19.42 | 19.45 | 262,486 | +0.02(+0.10%) |
Dec 20, 2018 | 19.56 | 19.56 | 19.42 | 19.43 | 34,309 | -0.01(-0.05%) |
Dec 19, 2018 | 19.42 | 19.44 | 19.39 | 19.44 | 30,115 | +0.02(+0.10%) |
Dec 18, 2018 | 19.34 | 19.42 | 19.34 | 19.42 | 24,503 | +0.19(+0.99%) |
Dec 17, 2018 | 19.35 | 19.40 | 19.23 | 19.23 | 224,625 | -0.09(-0.46%) |
Dec 14, 2018 | 19.40 | 19.40 | 19.32 | 19.32 | 66,173 | -0.06(-0.31%) |
Dec 13, 2018 | 19.38 | 19.42 | 19.32 | 19.38 | 13,889 | -0.03(-0.15%) |
Dec 12, 2018 | 19.39 | 19.41 | 19.35 | 19.41 | 35,251 | +0.00(+0.03%) |
Dec 11, 2018 | 19.42 | 19.45 | 19.38 | 19.40 | 14,518 | -0.04(-0.21%) |
Dec 10, 2018 | 19.47 | 19.49 | 19.40 | 19.44 | 111,209 | -0.01(-0.03%) |
Dec 07, 2018 | 19.44 | 19.45 | 19.39 | 19.45 | 15,139 | +0.01(+0.05%) |
Dec 06, 2018 | 19.42 | 19.47 | 19.38 | 19.44 | 173,400 | +0.05(+0.26%) |
Dec 04, 2018 | 19.31 | 19.42 | 19.31 | 19.39 | 31,783 | +0.11(+0.57%) |
Dec 03, 2018 | 19.24 | 19.28 | 19.22 | 19.28 | 233,456 | +0.03(+0.15%) |
Nov 30, 2018 | 19.25 | 19.26 | 19.20 | 19.25 | 22,817 | +0.04(+0.21%) |
Nov 29, 2018 | 19.20 | 19.21 | 19.16 | 19.21 | 13,427 | +0.03(+0.16%) |
Nov 28, 2018 | 19.14 | 19.19 | 19.11 | 19.18 | 106,977 | +0.07(+0.36%) |
Nov 27, 2018 | 19.16 | 19.18 | 19.11 | 19.11 | 10,121 | -0.08(-0.41%) |
Nov 26, 2018 | 19.11 | 19.19 | 19.10 | 19.19 | 19,779 | +0.07(+0.36%) |
Nov 23, 2018 | 19.12 | 19.20 | 19.12 | 19.12 | 12,363 | +0.02(+0.10%) |
Nov 21, 2018 | 19.10 | 19.10 | 19.10 | 0 | -0.01(-0.05%) | |
Nov 20, 2018 | 19.08 | 19.14 | 19.08 | 19.11 | 26,065 | +0.04(+0.21%) |
Nov 19, 2018 | 19.05 | 19.13 | 19.05 | 19.07 | 14,241 | -0.02(-0.10%) |
Nov 16, 2018 | 19.06 | 19.12 | 19.04 | 19.09 | 15,479 | +0.09(+0.47%) |
Nov 15, 2018 | 19.05 | 19.05 | 19.00 | 19.00 | 15,815 | -0.05(-0.26%) |
Nov 14, 2018 | 18.97 | 19.05 | 18.97 | 19.05 | 23,247 | +0.03(+0.16%) |
Nov 13, 2018 | 19.04 | 19.04 | 19.00 | 19.02 | 20,676 | +0.02(+0.11%) |
Nov 12, 2018 | 19.00 | 19.03 | 18.98 | 19.00 | 31,292 | +0.04(+0.21%) |
Nov 09, 2018 | 18.93 | 19.00 | 18.93 | 18.96 | 8,343 | +0.09(+0.47%) |
Nov 08, 2018 | 18.89 | 18.90 | 18.87 | 18.87 | 37,016 | -0.02(-0.10%) |
Nov 07, 2018 | 18.89 | 18.90 | 18.87 | 18.89 | 50,964 | +0.08(+0.42%) |
Nov 06, 2018 | 18.86 | 18.88 | 18.79 | 18.81 | 61,481 | -0.07(-0.37%) |
Nov 05, 2018 | 18.88 | 18.89 | 18.83 | 18.88 | 200,769 | +0.02(+0.11%) |
Nov 02, 2018 | 18.92 | 18.93 | 18.85 | 18.86 | 26,335 | -0.06(-0.32%) |