Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.91 | 19.03 | 18.88 | 19.00 | 611,214 | +0.03(+0.17%) |
Jan 30, 2019 | 18.95 | 19.05 | 18.90 | 18.97 | 2,315,003 | +0.13(+0.71%) |
Jan 29, 2019 | 18.90 | 18.95 | 18.82 | 18.83 | 676,188 | +0.04(+0.20%) |
Jan 28, 2019 | 18.75 | 18.81 | 18.71 | 18.79 | 819,467 | -0.16(-0.84%) |
Jan 25, 2019 | 18.99 | 19.04 | 18.93 | 18.95 | 1,087,622 | +0.18(+0.98%) |
Jan 24, 2019 | 18.73 | 18.81 | 18.70 | 18.77 | 1,459,070 | +0.11(+0.61%) |
Jan 23, 2019 | 18.82 | 18.83 | 18.56 | 18.65 | 4,540,899 | -0.01(-0.03%) |
Jan 22, 2019 | 18.79 | 18.81 | 18.58 | 18.66 | 1,170,709 | -0.43(-2.26%) |
Jan 18, 2019 | 18.98 | 19.10 | 18.92 | 19.09 | 748,646 | +0.33(+1.76%) |
Jan 17, 2019 | 18.51 | 18.82 | 18.51 | 18.76 | 1,528,861 | +0.01(+0.03%) |
Jan 16, 2019 | 18.67 | 18.76 | 18.65 | 18.76 | 670,227 | +0.15(+0.82%) |
Jan 15, 2019 | 18.52 | 18.64 | 18.47 | 18.60 | 710,709 | +0.32(+1.77%) |
Jan 14, 2019 | 18.25 | 18.38 | 18.22 | 18.28 | 2,129,722 | -0.10(-0.55%) |
Jan 11, 2019 | 18.39 | 18.41 | 18.35 | 18.38 | 278,833 | -0.21(-1.13%) |
Jan 10, 2019 | 18.33 | 18.60 | 18.32 | 18.59 | 941,552 | +0.20(+1.07%) |
Jan 09, 2019 | 18.51 | 18.51 | 18.34 | 18.39 | 626,030 | -0.03(-0.17%) |
Jan 08, 2019 | 18.51 | 18.51 | 18.33 | 18.43 | 384,794 | +0.12(+0.66%) |
Jan 07, 2019 | 18.25 | 18.44 | 18.16 | 18.30 | 656,312 | +0.08(+0.45%) |
Jan 04, 2019 | 17.86 | 18.27 | 17.85 | 18.22 | 2,041,418 | +0.77(+4.40%) |
Jan 03, 2019 | 17.70 | 17.73 | 17.40 | 17.45 | 1,751,932 | -0.39(-2.17%) |
Jan 02, 2019 | 17.56 | 17.93 | 17.56 | 17.84 | 910,076 | +0.00(+0.00%) |
Dec 31, 2018 | 17.97 | 18.01 | 17.75 | 17.84 | 1,191,693 | -0.15(-0.81%) |
Dec 28, 2018 | 18.08 | 18.09 | 17.90 | 17.99 | 911,915 | -0.08(-0.47%) |
Dec 27, 2018 | 17.76 | 18.07 | 17.57 | 18.07 | 1,782,626 | +0.18(+1.03%) |
Dec 26, 2018 | 17.58 | 17.92 | 17.34 | 17.89 | 1,272,943 | +0.57(+3.29%) |
Dec 24, 2018 | 17.46 | 17.58 | 17.29 | 17.32 | 314,443 | -0.39(-2.21%) |
Dec 21, 2018 | 17.82 | 18.00 | 17.68 | 17.71 | 1,868,953 | -0.58(-3.18%) |
Dec 20, 2018 | 18.37 | 18.44 | 18.07 | 18.29 | 3,746,287 | -0.31(-1.67%) |
Dec 19, 2018 | 18.76 | 18.97 | 18.46 | 18.60 | 1,826,330 | -0.27(-1.41%) |
Dec 18, 2018 | 18.94 | 19.02 | 18.80 | 18.87 | 1,334,414 | -0.01(-0.03%) |
Dec 17, 2018 | 19.07 | 19.09 | 18.77 | 18.88 | 1,153,598 | -0.23(-1.19%) |
Dec 14, 2018 | 19.16 | 19.25 | 19.10 | 19.10 | 457,199 | -0.27(-1.37%) |
Dec 13, 2018 | 19.42 | 19.48 | 19.34 | 19.37 | 1,413,845 | +0.01(+0.07%) |
Dec 12, 2018 | 19.45 | 19.51 | 19.34 | 19.36 | 1,094,385 | +0.20(+1.06%) |
Dec 11, 2018 | 19.23 | 19.28 | 19.01 | 19.15 | 934,739 | +0.01(+0.03%) |
Dec 10, 2018 | 19.12 | 19.22 | 18.85 | 19.15 | 991,719 | -0.04(-0.20%) |
Dec 07, 2018 | 19.37 | 19.46 | 19.11 | 19.19 | 1,682,722 | -0.14(-0.72%) |
Dec 06, 2018 | 19.09 | 19.36 | 18.87 | 19.32 | 2,706,616 | -0.05(-0.26%) |
Dec 04, 2018 | 19.86 | 19.87 | 19.34 | 19.37 | 8,139,796 | -0.90(-4.46%) |
Dec 03, 2018 | 20.29 | 20.29 | 20.17 | 20.28 | 1,109,173 | +0.30(+1.49%) |
Nov 30, 2018 | 19.93 | 20.03 | 19.93 | 19.98 | 1,661,379 | +0.06(+0.29%) |
Nov 29, 2018 | 19.91 | 20.01 | 19.86 | 19.93 | 418,849 | -0.13(-0.63%) |
Nov 28, 2018 | 19.91 | 20.07 | 19.84 | 20.05 | 1,550,082 | +0.25(+1.28%) |
Nov 27, 2018 | 19.74 | 19.84 | 19.69 | 19.80 | 675,966 | -0.01(-0.03%) |
Nov 26, 2018 | 19.75 | 19.81 | 19.72 | 19.80 | 908,676 | +0.41(+2.12%) |
Nov 23, 2018 | 19.36 | 19.49 | 19.36 | 19.39 | 500,042 | -0.11(-0.55%) |
Nov 21, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.31(+1.61%) | |
Nov 20, 2018 | 19.27 | 19.36 | 19.15 | 19.19 | 1,391,892 | -0.28(-1.46%) |
Nov 19, 2018 | 19.67 | 19.68 | 19.42 | 19.48 | 3,310,469 | -0.15(-0.74%) |
Nov 16, 2018 | 19.43 | 19.67 | 19.41 | 19.62 | 1,591,029 | -0.10(-0.51%) |
Nov 15, 2018 | 19.49 | 19.77 | 19.43 | 19.72 | 2,299,973 | +0.13(+0.65%) |
Nov 14, 2018 | 19.77 | 19.79 | 19.48 | 19.60 | 1,711,094 | +0.02(+0.10%) |
Nov 13, 2018 | 19.56 | 19.78 | 19.50 | 19.58 | 3,416,172 | -0.06(-0.29%) |
Nov 12, 2018 | 19.92 | 19.92 | 19.60 | 19.63 | 1,501,611 | -0.28(-1.43%) |
Nov 09, 2018 | 19.93 | 19.95 | 19.82 | 19.92 | 782,393 | -0.23(-1.13%) |
Nov 08, 2018 | 20.11 | 20.18 | 20.08 | 20.15 | 2,387,919 | -0.07(-0.34%) |
Nov 07, 2018 | 19.99 | 20.22 | 19.94 | 20.22 | 1,387,679 | +0.23(+1.14%) |
Nov 06, 2018 | 19.88 | 19.99 | 19.87 | 19.99 | 1,502,547 | +0.28(+1.44%) |
Nov 05, 2018 | 19.74 | 19.78 | 19.67 | 19.70 | 1,845,276 | -0.07(-0.35%) |
Nov 02, 2018 | 19.85 | 19.91 | 19.62 | 19.77 | 5,379,841 | +0.24(+1.23%) |