Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.71 | 19.94 | 19.71 | 19.94 | 3,638 | +0.15(+0.77%) |
Jan 30, 2019 | 19.57 | 19.87 | 19.57 | 19.79 | 50,555 | +0.13(+0.68%) |
Jan 29, 2019 | 19.49 | 19.66 | 19.49 | 19.66 | 7,948 | +0.11(+0.55%) |
Jan 28, 2019 | 19.30 | 19.57 | 19.30 | 19.55 | 11,818 | +0.15(+0.79%) |
Jan 25, 2019 | 19.08 | 19.41 | 19.08 | 19.40 | 2,110 | +0.23(+1.18%) |
Jan 24, 2019 | 18.99 | 19.17 | 18.99 | 19.17 | 7,144 | +0.13(+0.67%) |
Jan 23, 2019 | 19.03 | 19.06 | 18.98 | 19.04 | 4,398 | +0.03(+0.17%) |
Jan 22, 2019 | 19.14 | 19.14 | 18.93 | 19.01 | 6,611 | -0.11(-0.55%) |
Jan 18, 2019 | 19.08 | 19.14 | 19.07 | 19.12 | 5,213 | +0.01(+0.04%) |
Jan 17, 2019 | 18.92 | 19.12 | 18.92 | 19.11 | 4,051 | +0.08(+0.41%) |
Jan 16, 2019 | 18.70 | 19.03 | 18.70 | 19.03 | 17,466 | +0.20(+1.05%) |
Jan 15, 2019 | 18.86 | 18.86 | 18.79 | 18.83 | 1,409 | +0.10(+0.53%) |
Jan 14, 2019 | 18.79 | 18.79 | 18.73 | 18.73 | 796 | -0.10(-0.54%) |
Jan 11, 2019 | 18.80 | 18.83 | 18.74 | 18.83 | 4,096 | +0.01(+0.06%) |
Jan 10, 2019 | 18.60 | 18.87 | 18.60 | 18.82 | 15,834 | +0.12(+0.66%) |
Jan 09, 2019 | 18.54 | 18.70 | 18.54 | 18.70 | 5,420 | +0.07(+0.40%) |
Jan 08, 2019 | 18.33 | 18.67 | 18.33 | 18.62 | 6,005 | +0.40(+2.20%) |
Jan 07, 2019 | 17.95 | 18.32 | 17.94 | 18.22 | 7,786 | +0.26(+1.44%) |
Jan 04, 2019 | 17.75 | 18.07 | 17.75 | 17.96 | 18,497 | +0.39(+2.25%) |
Jan 03, 2019 | 17.50 | 17.78 | 17.45 | 17.57 | 7,722 | +0.10(+0.60%) |
Jan 02, 2019 | 17.30 | 17.49 | 17.30 | 17.46 | 39,426 | -0.20(-1.14%) |
Dec 31, 2018 | 17.75 | 17.75 | 17.43 | 17.67 | 45,311 | -0.06(-0.36%) |
Dec 28, 2018 | 17.65 | 17.92 | 17.65 | 17.73 | 46,304 | +0.13(+0.76%) |
Dec 27, 2018 | 17.39 | 17.60 | 17.23 | 17.60 | 17,252 | -0.12(-0.66%) |
Dec 26, 2018 | 17.18 | 17.71 | 17.02 | 17.71 | 8,275 | +0.70(+4.10%) |
Dec 24, 2018 | 17.53 | 17.53 | 17.02 | 17.02 | 27,291 | -0.56(-3.17%) |
Dec 21, 2018 | 17.83 | 18.09 | 17.52 | 17.57 | 33,157 | -0.21(-1.17%) |
Dec 20, 2018 | 18.27 | 18.27 | 17.70 | 17.78 | 28,997 | -0.45(-2.45%) |
Dec 19, 2018 | 18.62 | 18.62 | 18.23 | 18.23 | 15,949 | -0.40(-2.14%) |
Dec 18, 2018 | 18.49 | 18.77 | 18.49 | 18.63 | 19,126 | +0.15(+0.81%) |
Dec 17, 2018 | 19.13 | 19.23 | 18.41 | 18.48 | 85,902 | -0.72(-3.74%) |
Dec 14, 2018 | 19.16 | 19.34 | 19.15 | 19.20 | 3,060 | -0.07(-0.36%) |
Dec 13, 2018 | 19.23 | 19.41 | 19.20 | 19.27 | 7,283 | +0.05(+0.27%) |
Dec 12, 2018 | 19.54 | 19.63 | 19.21 | 19.21 | 42,826 | -0.21(-1.07%) |
Dec 11, 2018 | 19.57 | 19.57 | 19.42 | 19.42 | 15,969 | +0.01(+0.07%) |
Dec 10, 2018 | 19.59 | 19.59 | 19.27 | 19.41 | 6,414 | -0.24(-1.24%) |
Dec 07, 2018 | 19.77 | 19.82 | 19.56 | 19.65 | 4,208 | -0.13(-0.63%) |
Dec 06, 2018 | 19.22 | 19.78 | 19.13 | 19.78 | 10,346 | +0.40(+2.06%) |
Dec 04, 2018 | 19.78 | 19.78 | 19.38 | 19.38 | 8,926 | -0.44(-2.24%) |
Dec 03, 2018 | 19.78 | 19.82 | 19.70 | 19.82 | 5,243 | +0.08(+0.39%) |
Nov 30, 2018 | 19.56 | 19.74 | 19.56 | 19.74 | 19,001 | +0.08(+0.42%) |
Nov 29, 2018 | 19.48 | 19.69 | 19.48 | 19.66 | 23,069 | +0.07(+0.34%) |
Nov 28, 2018 | 19.30 | 19.60 | 19.30 | 19.60 | 15,586 | +0.17(+0.86%) |
Nov 27, 2018 | 19.42 | 19.48 | 19.42 | 19.43 | 8,633 | +0.04(+0.23%) |
Nov 26, 2018 | 19.51 | 19.51 | 19.38 | 19.38 | 2,495 | +0.04(+0.20%) |
Nov 23, 2018 | 19.34 | 19.34 | 19.34 | 19.34 | 3,953 | -0.08(-0.40%) |
Nov 21, 2018 | 19.42 | 19.42 | 19.42 | 0 | +0.08(+0.40%) | |
Nov 20, 2018 | 19.31 | 19.36 | 19.26 | 19.35 | 5,523 | -0.08(-0.39%) |
Nov 19, 2018 | 19.34 | 19.57 | 19.34 | 19.42 | 6,881 | -0.02(-0.13%) |
Nov 16, 2018 | 19.27 | 19.45 | 19.27 | 19.45 | 11,860 | +0.09(+0.49%) |
Nov 15, 2018 | 19.18 | 19.35 | 19.18 | 19.35 | 9,726 | -0.18(-0.92%) |
Nov 14, 2018 | 19.63 | 19.63 | 19.48 | 19.53 | 3,183 | -0.08(-0.39%) |
Nov 13, 2018 | 19.63 | 19.69 | 19.55 | 19.61 | 5,997 | -0.11(-0.55%) |
Nov 12, 2018 | 19.72 | 19.77 | 19.67 | 19.72 | 14,238 | +0.04(+0.18%) |
Nov 09, 2018 | 19.74 | 19.74 | 19.58 | 19.68 | 4,718 | -0.06(-0.32%) |
Nov 08, 2018 | 19.67 | 19.74 | 19.56 | 19.74 | 9,528 | +0.05(+0.28%) |
Nov 07, 2018 | 19.53 | 19.69 | 19.45 | 19.69 | 11,815 | +0.24(+1.21%) |
Nov 06, 2018 | 19.44 | 19.45 | 19.38 | 19.45 | 7,832 | +0.02(+0.12%) |
Nov 05, 2018 | 19.20 | 19.49 | 19.20 | 19.43 | 3,646 | +0.33(+1.72%) |
Nov 02, 2018 | 19.38 | 19.38 | 19.00 | 19.10 | 5,993 | -0.24(-1.22%) |