Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.78 | 18.84 | 18.78 | 18.82 | 10,685 | +0.07(+0.37%) |
Jan 30, 2019 | 18.82 | 18.82 | 18.72 | 18.75 | 28,676 | -0.01(-0.05%) |
Jan 29, 2019 | 18.70 | 18.79 | 18.70 | 18.76 | 41,936 | +0.03(+0.17%) |
Jan 28, 2019 | 18.80 | 18.80 | 18.71 | 18.73 | 13,006 | +0.01(+0.06%) |
Jan 25, 2019 | 18.72 | 18.78 | 18.70 | 18.72 | 24,104 | -0.02(-0.13%) |
Jan 24, 2019 | 18.76 | 18.78 | 18.72 | 18.74 | 27,975 | +0.00(+0.02%) |
Jan 23, 2019 | 18.70 | 18.77 | 18.70 | 18.74 | 52,429 | +0.03(+0.15%) |
Jan 22, 2019 | 18.70 | 18.75 | 18.69 | 18.71 | 33,482 | +0.01(+0.04%) |
Jan 18, 2019 | 18.74 | 18.74 | 18.65 | 18.70 | 42,342 | -0.01(-0.06%) |
Jan 17, 2019 | 18.69 | 18.73 | 18.65 | 18.71 | 25,269 | +0.07(+0.40%) |
Jan 16, 2019 | 18.62 | 18.69 | 18.61 | 18.64 | 13,555 | -0.02(-0.13%) |
Jan 15, 2019 | 18.71 | 18.71 | 18.61 | 18.66 | 13,793 | -0.00(-0.00%) |
Jan 14, 2019 | 18.62 | 18.70 | 18.62 | 18.66 | 18,555 | +0.07(+0.38%) |
Jan 11, 2019 | 18.59 | 18.65 | 18.58 | 18.59 | 17,420 | -0.03(-0.17%) |
Jan 10, 2019 | 18.58 | 18.65 | 18.58 | 18.62 | 9,743 | +0.05(+0.26%) |
Jan 09, 2019 | 18.55 | 18.60 | 18.54 | 18.58 | 17,647 | +0.06(+0.34%) |
Jan 08, 2019 | 18.47 | 18.57 | 18.47 | 18.51 | 48,332 | +0.01(+0.05%) |
Jan 07, 2019 | 18.45 | 18.52 | 18.45 | 18.50 | 92,224 | +0.13(+0.68%) |
Jan 04, 2019 | 18.37 | 18.65 | 18.37 | 18.38 | 28,736 | -0.06(-0.32%) |
Jan 03, 2019 | 18.38 | 18.45 | 18.38 | 18.44 | 16,898 | +0.02(+0.13%) |
Jan 02, 2019 | 18.45 | 18.45 | 18.35 | 18.41 | 18,320 | -0.02(-0.11%) |
Dec 31, 2018 | 18.34 | 18.43 | 18.33 | 18.43 | 44,376 | +0.09(+0.47%) |
Dec 28, 2018 | 18.34 | 18.37 | 18.29 | 18.35 | 49,844 | +0.03(+0.17%) |
Dec 27, 2018 | 18.39 | 18.39 | 18.28 | 18.32 | 92,858 | -0.02(-0.13%) |
Dec 26, 2018 | 18.32 | 18.39 | 18.28 | 18.34 | 100,114 | -0.02(-0.13%) |
Dec 24, 2018 | 18.25 | 18.37 | 18.25 | 18.36 | 52,387 | +0.04(+0.21%) |
Dec 21, 2018 | 18.27 | 18.37 | 17.45 | 18.32 | 238,287 | +0.02(+0.13%) |
Dec 20, 2018 | 18.36 | 18.42 | 18.00 | 18.30 | 42,932 | -0.11(-0.59%) |
Dec 19, 2018 | 18.44 | 18.46 | 18.39 | 18.41 | 33,934 | -0.02(-0.13%) |
Dec 18, 2018 | 18.43 | 18.46 | 18.42 | 18.43 | 49,171 | -0.02(-0.11%) |
Dec 17, 2018 | 18.45 | 18.47 | 18.43 | 18.45 | 36,852 | -0.01(-0.06%) |
Dec 14, 2018 | 18.49 | 18.49 | 18.43 | 18.46 | 31,914 | +0.02(+0.09%) |
Dec 13, 2018 | 18.39 | 18.47 | 18.39 | 18.45 | 22,872 | +0.00(+0.03%) |
Dec 12, 2018 | 18.42 | 18.47 | 18.42 | 18.44 | 43,047 | +0.03(+0.19%) |
Dec 11, 2018 | 18.41 | 18.46 | 18.41 | 18.41 | 25,390 | -0.03(-0.17%) |
Dec 10, 2018 | 18.44 | 18.49 | 18.44 | 18.44 | 227,378 | -0.01(-0.04%) |
Dec 07, 2018 | 18.38 | 18.50 | 18.38 | 18.45 | 42,893 | -0.01(-0.06%) |
Dec 06, 2018 | 18.38 | 18.49 | 18.38 | 18.46 | 32,614 | -0.03(-0.15%) |
Dec 04, 2018 | 18.48 | 18.52 | 18.46 | 18.49 | 20,042 | +0.03(+0.17%) |
Dec 03, 2018 | 18.43 | 18.48 | 18.43 | 18.46 | 27,693 | +0.02(+0.13%) |
Nov 30, 2018 | 18.42 | 18.47 | 18.40 | 18.43 | 15,191 | +0.03(+0.17%) |
Nov 29, 2018 | 18.46 | 18.46 | 18.40 | 18.40 | 52,151 | -0.05(-0.25%) |
Nov 28, 2018 | 18.38 | 18.46 | 18.38 | 18.45 | 38,847 | +0.03(+0.18%) |
Nov 27, 2018 | 18.43 | 18.47 | 18.40 | 18.41 | 22,527 | -0.03(-0.18%) |
Nov 26, 2018 | 18.46 | 18.49 | 18.45 | 18.45 | 12,431 | -0.02(-0.13%) |
Nov 23, 2018 | 18.51 | 18.51 | 18.45 | 18.47 | 2,297 | +0.02(+0.09%) |
Nov 21, 2018 | 18.46 | 18.46 | 18.46 | 0 | -0.01(-0.04%) | |
Nov 20, 2018 | 18.48 | 18.53 | 18.46 | 18.46 | 15,024 | -0.02(-0.09%) |
Nov 19, 2018 | 18.50 | 18.55 | 18.48 | 18.48 | 21,433 | -0.04(-0.21%) |
Nov 16, 2018 | 18.52 | 18.56 | 18.51 | 18.52 | 31,433 | -0.02(-0.08%) |
Nov 15, 2018 | 18.46 | 18.57 | 18.37 | 18.53 | 109,806 | -0.05(-0.29%) |
Nov 14, 2018 | 18.46 | 18.59 | 18.46 | 18.59 | 10,148 | +0.03(+0.17%) |
Nov 13, 2018 | 18.53 | 18.61 | 18.53 | 18.56 | 587,649 | +0.01(+0.04%) |
Nov 12, 2018 | 18.59 | 18.61 | 18.54 | 18.55 | 38,077 | -0.06(-0.31%) |
Nov 09, 2018 | 18.57 | 18.63 | 18.57 | 18.61 | 22,708 | -0.02(-0.10%) |
Nov 08, 2018 | 18.61 | 18.64 | 18.60 | 18.63 | 40,050 | +0.05(+0.28%) |
Nov 07, 2018 | 18.61 | 18.62 | 18.57 | 18.57 | 112,916 | -0.02(-0.13%) |
Nov 06, 2018 | 18.55 | 18.61 | 18.55 | 18.60 | 25,523 | +0.05(+0.29%) |
Nov 05, 2018 | 18.55 | 18.61 | 18.54 | 18.54 | 32,115 | -0.02(-0.13%) |
Nov 02, 2018 | 18.59 | 18.61 | 18.55 | 18.57 | 18,090 | -0.02(-0.13%) |