Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.57 | 19.62 | 19.57 | 19.62 | 167 | +0.19(+0.97%) |
Jan 30, 2019 | 19.42 | 19.43 | 19.42 | 19.43 | 254 | -0.15(-0.77%) |
Jan 29, 2019 | 19.58 | 19.61 | 19.58 | 19.58 | 2,204 | +0.08(+0.40%) |
Jan 28, 2019 | 19.61 | 19.61 | 19.50 | 19.50 | 139 | -0.06(-0.31%) |
Jan 25, 2019 | 19.62 | 19.62 | 19.56 | 19.56 | 116 | +0.07(+0.34%) |
Jan 24, 2019 | 19.55 | 19.55 | 19.42 | 19.50 | 232 | -0.05(-0.25%) |
Jan 23, 2019 | 19.53 | 19.61 | 19.39 | 19.55 | 7,458 | +0.12(+0.62%) |
Jan 22, 2019 | 19.51 | 19.56 | 19.33 | 19.42 | 16,348 | -0.25(-1.27%) |
Jan 18, 2019 | 19.68 | 19.75 | 19.67 | 19.67 | 581 | +0.02(+0.12%) |
Jan 17, 2019 | 19.63 | 19.65 | 19.63 | 19.65 | 116 | -0.06(-0.29%) |
Jan 16, 2019 | 19.61 | 19.71 | 19.61 | 19.71 | 389 | +0.16(+0.84%) |
Jan 15, 2019 | 19.38 | 19.59 | 19.38 | 19.54 | 101,735 | +0.18(+0.95%) |
Jan 14, 2019 | 19.24 | 19.36 | 19.24 | 19.36 | 247 | +0.08(+0.42%) |
Jan 11, 2019 | 19.24 | 19.28 | 19.24 | 19.28 | 116 | -0.08(-0.40%) |
Jan 10, 2019 | 19.24 | 19.36 | 19.24 | 19.36 | 122 | +0.11(+0.57%) |
Jan 09, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 66 | +0.17(+0.90%) |
Jan 08, 2019 | 19.09 | 19.09 | 19.08 | 19.08 | 535 | +0.32(+1.68%) |
Jan 07, 2019 | 18.57 | 18.76 | 18.57 | 18.76 | 137 | +0.25(+1.34%) |
Jan 04, 2019 | 18.43 | 18.51 | 18.39 | 18.51 | 814 | +0.34(+1.84%) |
Jan 03, 2019 | 18.08 | 18.18 | 18.08 | 18.18 | 13,020 | -0.17(-0.92%) |
Jan 02, 2019 | 17.96 | 18.35 | 17.96 | 18.35 | 123 | +0.39(+2.18%) |
Dec 31, 2018 | 17.83 | 17.96 | 17.83 | 17.96 | 1,396 | +0.11(+0.63%) |
Dec 28, 2018 | 17.91 | 17.92 | 17.75 | 17.84 | 1,512 | -0.02(-0.11%) |
Dec 27, 2018 | 17.68 | 17.86 | 17.68 | 17.86 | 123 | +0.13(+0.71%) |
Dec 26, 2018 | 17.59 | 17.74 | 17.45 | 17.74 | 494 | +0.12(+0.71%) |
Dec 24, 2018 | 17.74 | 17.74 | 17.61 | 17.61 | 116 | +0.01(+0.07%) |
Dec 21, 2018 | 17.60 | 17.69 | 17.60 | 17.60 | 814 | -0.15(-0.82%) |
Dec 20, 2018 | 17.69 | 17.75 | 17.60 | 17.75 | 1,162 | +0.36(+2.08%) |
Dec 19, 2018 | 17.38 | 17.45 | 17.38 | 17.38 | 4,556 | +0.09(+0.53%) |
Dec 18, 2018 | 17.10 | 17.29 | 17.08 | 17.29 | 1,166 | +0.25(+1.47%) |
Dec 17, 2018 | 17.31 | 17.35 | 17.03 | 17.04 | 4,148 | -0.23(-1.31%) |
Dec 14, 2018 | 17.23 | 17.27 | 17.23 | 17.27 | 118 | -0.04(-0.24%) |
Dec 13, 2018 | 17.39 | 17.42 | 17.31 | 17.31 | 781 | -0.09(-0.54%) |
Dec 12, 2018 | 17.56 | 17.56 | 17.40 | 17.40 | 293 | +0.28(+1.62%) |
Dec 11, 2018 | 17.29 | 17.34 | 17.13 | 17.13 | 702 | -0.08(-0.46%) |
Dec 10, 2018 | 17.40 | 17.40 | 17.19 | 17.21 | 1,564 | -0.38(-2.18%) |
Dec 07, 2018 | 17.66 | 17.66 | 17.59 | 17.59 | 711 | +0.19(+1.07%) |
Dec 06, 2018 | 16.87 | 17.40 | 16.87 | 17.40 | 5,514 | +0.31(+1.83%) |
Dec 04, 2018 | 17.24 | 17.28 | 17.08 | 17.09 | 82,859 | -0.41(-2.36%) |
Dec 03, 2018 | 17.45 | 17.50 | 17.45 | 17.50 | 5,432 | +0.13(+0.73%) |
Nov 30, 2018 | 17.41 | 17.41 | 17.38 | 17.38 | 711 | -0.15(-0.87%) |
Nov 29, 2018 | 17.53 | 17.53 | 17.53 | 17.53 | 375 | +0.86(+5.16%) |
Nov 28, 2018 | 16.67 | 16.67 | 16.67 | 16.67 | 119 | +0.18(+1.07%) |
Nov 27, 2018 | 16.62 | 16.62 | 16.39 | 16.49 | 12,290 | -0.18(-1.09%) |
Nov 26, 2018 | 16.67 | 16.67 | 16.67 | 16.67 | 245 | -0.49(-2.87%) |
Nov 23, 2018 | 17.10 | 17.17 | 17.10 | 17.17 | 829 | -0.53(-2.97%) |
Nov 21, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 17.69 | 17.69 | 17.69 | 17.69 | 331 | +0.26(+1.52%) |
Nov 16, 2018 | 17.43 | 17.43 | 17.43 | 17.43 | 118 | -0.00(-0.01%) |
Nov 15, 2018 | 17.37 | 17.43 | 17.37 | 17.43 | 926 | -0.02(-0.09%) |
Nov 14, 2018 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 17.52 | 17.52 | 17.45 | 17.45 | 2,210 | -0.99(-5.35%) |
Nov 12, 2018 | 18.43 | 18.43 | 18.43 | 18.43 | 66 | +0.00(+0.00%) |
Nov 09, 2018 | 18.43 | 18.43 | 18.43 | 18.43 | 355 | -0.30(-1.62%) |
Nov 08, 2018 | 18.76 | 18.77 | 18.74 | 18.74 | 1,541 | +0.67(+3.69%) |
Nov 07, 2018 | 18.07 | 18.07 | 18.07 | 18.07 | 15 | +0.00(+0.00%) |
Nov 06, 2018 | 18.07 | 18.07 | 18.07 | 0 | +0.00(+0.00%) | |
Nov 05, 2018 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2018 | 18.07 | 18.07 | 18.07 | 0 | +0.00(+0.00%) |