Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.10 | 19.25 | 19.05 | 19.10 | 44,482 | +0.00(+0.00%) |
Jan 30, 2019 | 18.75 | 19.10 | 18.65 | 19.10 | 28,671 | +0.30(+1.60%) |
Jan 29, 2019 | 18.80 | 19.10 | 18.75 | 18.80 | 51,048 | +0.05(+0.27%) |
Jan 28, 2019 | 18.50 | 18.90 | 18.50 | 18.75 | 51,570 | +0.25(+1.35%) |
Jan 25, 2019 | 18.25 | 18.80 | 18.20 | 18.50 | 61,320 | +0.30(+1.65%) |
Jan 24, 2019 | 17.65 | 18.20 | 17.45 | 18.20 | 71,400 | +0.70(+4.00%) |
Jan 23, 2019 | 16.95 | 17.60 | 16.95 | 17.50 | 40,751 | +0.55(+3.24%) |
Jan 22, 2019 | 17.15 | 17.60 | 16.90 | 16.95 | 20,608 | -0.35(-2.02%) |
Jan 18, 2019 | 17.45 | 17.88 | 17.20 | 17.30 | 47,780 | -0.15(-0.86%) |
Jan 17, 2019 | 17.40 | 17.90 | 17.40 | 17.45 | 45,343 | -0.05(-0.29%) |
Jan 16, 2019 | 17.45 | 17.82 | 17.23 | 17.50 | 26,322 | +0.20(+1.16%) |
Jan 15, 2019 | 16.85 | 17.40 | 16.85 | 17.30 | 38,822 | +0.45(+2.67%) |
Jan 14, 2019 | 17.10 | 17.25 | 16.85 | 16.85 | 41,205 | -0.30(-1.75%) |
Jan 11, 2019 | 16.95 | 17.25 | 16.75 | 17.15 | 38,580 | -0.05(-0.29%) |
Jan 10, 2019 | 17.05 | 17.45 | 17.05 | 17.20 | 22,292 | +0.00(+0.00%) |
Jan 09, 2019 | 17.35 | 17.45 | 17.10 | 17.20 | 23,861 | -0.15(-0.86%) |
Jan 08, 2019 | 16.75 | 17.50 | 16.75 | 17.35 | 32,591 | +0.60(+3.58%) |
Jan 07, 2019 | 16.55 | 17.00 | 16.55 | 16.75 | 32,221 | +0.10(+0.60%) |
Jan 04, 2019 | 16.45 | 16.80 | 16.25 | 16.65 | 52,480 | +0.40(+2.46%) |
Jan 03, 2019 | 16.35 | 17.10 | 16.15 | 16.25 | 39,218 | -0.25(-1.52%) |
Jan 02, 2019 | 16.10 | 16.70 | 16.05 | 16.50 | 42,945 | +0.20(+1.23%) |
Dec 31, 2018 | 16.35 | 16.60 | 16.10 | 16.30 | 41,980 | -0.05(-0.31%) |
Dec 28, 2018 | 16.35 | 16.70 | 16.25 | 16.35 | 33,840 | +0.10(+0.62%) |
Dec 27, 2018 | 16.40 | 16.95 | 16.00 | 16.25 | 51,416 | -0.30(-1.81%) |
Dec 26, 2018 | 16.15 | 16.60 | 16.00 | 16.55 | 42,094 | +0.50(+3.12%) |
Dec 24, 2018 | 16.20 | 16.40 | 15.95 | 16.05 | 22,080 | -0.25(-1.53%) |
Dec 21, 2018 | 16.40 | 16.55 | 16.20 | 16.30 | 113,860 | -0.10(-0.61%) |
Dec 20, 2018 | 16.35 | 16.60 | 16.18 | 16.40 | 48,185 | -0.10(-0.61%) |
Dec 19, 2018 | 16.95 | 17.10 | 16.35 | 16.50 | 76,728 | -0.35(-2.08%) |
Dec 18, 2018 | 17.00 | 17.05 | 16.60 | 16.85 | 46,512 | +0.10(+0.60%) |
Dec 17, 2018 | 16.75 | 17.00 | 16.65 | 16.75 | 63,488 | -0.05(-0.30%) |
Dec 14, 2018 | 17.05 | 17.55 | 16.75 | 16.80 | 120,000 | -0.20(-1.18%) |
Dec 13, 2018 | 18.10 | 18.25 | 16.95 | 17.00 | 118,169 | -1.20(-6.59%) |
Dec 12, 2018 | 18.40 | 18.52 | 18.07 | 18.20 | 23,773 | -0.05(-0.27%) |
Dec 11, 2018 | 17.75 | 18.30 | 17.58 | 18.25 | 55,802 | +0.65(+3.69%) |
Dec 10, 2018 | 17.20 | 17.65 | 17.15 | 17.60 | 47,118 | +0.45(+2.62%) |
Dec 07, 2018 | 17.50 | 17.75 | 17.00 | 17.15 | 89,120 | -0.75(-4.19%) |
Dec 06, 2018 | 17.85 | 18.05 | 17.70 | 17.90 | 61,369 | -0.20(-1.10%) |
Dec 04, 2018 | 18.10 | 18.20 | 17.90 | 18.10 | 58,140 | -0.20(-1.09%) |
Dec 03, 2018 | 18.35 | 18.55 | 17.95 | 18.30 | 85,685 | +0.00(+0.00%) |
Nov 30, 2018 | 18.20 | 18.40 | 18.10 | 18.30 | 20,760 | +0.05(+0.27%) |
Nov 29, 2018 | 18.50 | 18.65 | 18.18 | 18.25 | 68,858 | -0.45(-2.41%) |
Nov 28, 2018 | 18.70 | 18.95 | 18.55 | 18.70 | 37,534 | +0.10(+0.54%) |
Nov 27, 2018 | 18.70 | 18.90 | 18.45 | 18.60 | 67,148 | -0.15(-0.80%) |
Nov 26, 2018 | 19.05 | 19.35 | 18.70 | 18.75 | 86,855 | -0.20(-1.06%) |
Nov 23, 2018 | 19.05 | 19.30 | 18.90 | 18.95 | 19,820 | -0.25(-1.30%) |
Nov 21, 2018 | 19.20 | 19.20 | 19.20 | 0 | +0.45(+2.40%) | |
Nov 20, 2018 | 18.75 | 19.35 | 18.62 | 18.75 | 48,732 | -0.20(-1.06%) |
Nov 19, 2018 | 19.45 | 19.60 | 18.75 | 18.95 | 78,266 | -0.50(-2.57%) |
Nov 16, 2018 | 19.80 | 20.20 | 19.40 | 19.45 | 40,260 | -0.55(-2.75%) |
Nov 15, 2018 | 19.25 | 20.10 | 19.25 | 20.00 | 29,634 | +0.50(+2.56%) |
Nov 14, 2018 | 19.85 | 20.05 | 19.25 | 19.50 | 27,417 | -0.20(-1.02%) |
Nov 13, 2018 | 19.70 | 20.25 | 19.60 | 19.70 | 88,127 | -0.05(-0.25%) |
Nov 12, 2018 | 19.65 | 19.90 | 19.60 | 19.75 | 50,503 | -0.05(-0.25%) |
Nov 09, 2018 | 19.70 | 20.25 | 19.65 | 19.80 | 49,320 | +0.05(+0.25%) |
Nov 08, 2018 | 19.55 | 19.75 | 19.30 | 19.75 | 81,962 | -0.10(-0.50%) |
Nov 07, 2018 | 19.65 | 19.95 | 19.45 | 19.85 | 32,339 | +0.10(+0.51%) |
Nov 06, 2018 | 18.95 | 19.85 | 18.95 | 19.75 | 38,493 | +0.65(+3.40%) |
Nov 05, 2018 | 18.90 | 19.50 | 18.85 | 19.10 | 56,656 | +0.20(+1.06%) |
Nov 02, 2018 | 18.45 | 19.20 | 18.45 | 18.90 | 60,780 | +0.50(+2.72%) |