Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.61 | 19.61 | 19.37 | 19.47 | 4,896 | +0.01(+0.03%) |
Jan 30, 2019 | 19.23 | 19.56 | 19.23 | 19.46 | 12,180 | +0.24(+1.25%) |
Jan 29, 2019 | 19.14 | 19.22 | 19.14 | 19.22 | 1,234 | +0.07(+0.39%) |
Jan 28, 2019 | 18.98 | 19.14 | 18.81 | 19.14 | 4,007 | +0.16(+0.87%) |
Jan 25, 2019 | 18.80 | 19.04 | 18.80 | 18.98 | 7,000 | +0.12(+0.66%) |
Jan 24, 2019 | 18.78 | 18.88 | 18.78 | 18.86 | 17,932 | +0.11(+0.61%) |
Jan 23, 2019 | 18.77 | 18.88 | 18.70 | 18.74 | 8,347 | -0.01(-0.06%) |
Jan 22, 2019 | 18.75 | 18.90 | 18.75 | 18.75 | 35,234 | -0.25(-1.30%) |
Jan 18, 2019 | 18.66 | 19.00 | 18.66 | 19.00 | 8,900 | +0.31(+1.67%) |
Jan 17, 2019 | 18.63 | 18.73 | 18.43 | 18.69 | 12,012 | +0.11(+0.58%) |
Jan 16, 2019 | 18.60 | 18.67 | 18.51 | 18.58 | 10,359 | +0.12(+0.63%) |
Jan 15, 2019 | 18.47 | 18.47 | 18.39 | 18.46 | 8,004 | +0.07(+0.40%) |
Jan 14, 2019 | 18.45 | 18.45 | 18.39 | 18.39 | 8,133 | -0.07(-0.38%) |
Jan 11, 2019 | 18.50 | 18.57 | 18.37 | 18.46 | 5,500 | -0.22(-1.16%) |
Jan 10, 2019 | 18.99 | 18.99 | 18.63 | 18.68 | 2,870 | -0.16(-0.85%) |
Jan 09, 2019 | 18.94 | 19.02 | 18.83 | 18.84 | 8,774 | -0.07(-0.36%) |
Jan 08, 2019 | 18.69 | 18.96 | 18.68 | 18.91 | 25,082 | +0.35(+1.88%) |
Jan 07, 2019 | 18.15 | 18.66 | 18.15 | 18.56 | 18,807 | +0.40(+2.19%) |
Jan 04, 2019 | 17.85 | 18.19 | 17.85 | 18.16 | 13,500 | +0.72(+4.11%) |
Jan 03, 2019 | 17.43 | 17.62 | 17.31 | 17.44 | 27,610 | -0.11(-0.61%) |
Jan 02, 2019 | 17.07 | 17.60 | 17.07 | 17.55 | 4,900 | +0.40(+2.33%) |
Dec 31, 2018 | 16.95 | 17.15 | 16.95 | 17.15 | 29,100 | +0.20(+1.18%) |
Dec 28, 2018 | 16.49 | 17.00 | 16.49 | 16.95 | 24,200 | +0.36(+2.17%) |
Dec 27, 2018 | 16.41 | 16.65 | 16.32 | 16.59 | 9,407 | -0.22(-1.29%) |
Dec 26, 2018 | 16.08 | 16.81 | 16.08 | 16.81 | 14,777 | +0.54(+3.30%) |
Dec 24, 2018 | 16.50 | 16.55 | 16.27 | 16.27 | 8,200 | -0.44(-2.63%) |
Dec 21, 2018 | 17.15 | 17.21 | 16.71 | 16.71 | 29,600 | -0.18(-1.06%) |
Dec 20, 2018 | 17.27 | 17.51 | 16.80 | 16.89 | 31,859 | -0.65(-3.71%) |
Dec 19, 2018 | 17.51 | 17.85 | 17.49 | 17.54 | 28,794 | -0.01(-0.07%) |
Dec 18, 2018 | 17.94 | 17.97 | 17.47 | 17.55 | 26,006 | -0.26(-1.48%) |
Dec 17, 2018 | 18.49 | 18.50 | 17.78 | 17.82 | 14,066 | -0.69(-3.73%) |
Dec 14, 2018 | 18.41 | 18.71 | 18.41 | 18.50 | 1,600 | -0.22(-1.19%) |
Dec 13, 2018 | 18.61 | 18.73 | 18.61 | 18.73 | 8,554 | +0.06(+0.30%) |
Dec 12, 2018 | 18.60 | 18.77 | 18.59 | 18.67 | 8,756 | +0.06(+0.34%) |
Dec 11, 2018 | 18.82 | 18.87 | 18.58 | 18.61 | 6,019 | -0.13(-0.69%) |
Dec 10, 2018 | 18.81 | 19.02 | 18.60 | 18.74 | 10,764 | -0.33(-1.75%) |
Dec 07, 2018 | 19.20 | 19.29 | 19.07 | 19.07 | 3,700 | +0.08(+0.44%) |
Dec 06, 2018 | 18.92 | 19.00 | 18.76 | 18.99 | 26,273 | -0.23(-1.20%) |
Dec 04, 2018 | 19.64 | 19.64 | 19.21 | 19.22 | 5,100 | -0.31(-1.59%) |
Dec 03, 2018 | 19.44 | 19.70 | 19.32 | 19.53 | 39,459 | +0.11(+0.57%) |
Nov 30, 2018 | 19.37 | 19.50 | 19.37 | 19.42 | 3,500 | -0.05(-0.28%) |
Nov 29, 2018 | 19.38 | 19.57 | 19.38 | 19.48 | 7,395 | +0.03(+0.13%) |
Nov 28, 2018 | 19.37 | 19.50 | 19.32 | 19.45 | 20,406 | +0.00(+0.00%) |
Nov 27, 2018 | 19.41 | 19.54 | 19.39 | 19.45 | 3,698 | -0.03(-0.16%) |
Nov 26, 2018 | 19.40 | 19.65 | 19.40 | 19.48 | 6,594 | +0.04(+0.21%) |
Nov 23, 2018 | 19.40 | 19.44 | 19.36 | 19.44 | 700 | -0.13(-0.66%) |
Nov 21, 2018 | 19.57 | 19.57 | 19.57 | 0 | +0.21(+1.10%) | |
Nov 20, 2018 | 19.50 | 19.50 | 19.26 | 19.36 | 12,992 | -0.49(-2.45%) |
Nov 19, 2018 | 19.83 | 19.99 | 19.80 | 19.84 | 9,092 | -0.24(-1.18%) |
Nov 16, 2018 | 20.30 | 20.30 | 19.92 | 20.08 | 13,600 | -0.13(-0.64%) |
Nov 15, 2018 | 20.18 | 20.21 | 20.00 | 20.21 | 5,130 | +0.08(+0.42%) |
Nov 14, 2018 | 20.04 | 20.21 | 19.92 | 20.13 | 11,631 | +0.20(+1.01%) |
Nov 13, 2018 | 20.21 | 20.26 | 19.92 | 19.92 | 7,509 | -0.40(-1.99%) |
Nov 12, 2018 | 20.40 | 20.47 | 20.33 | 20.33 | 9,627 | -0.07(-0.33%) |
Nov 09, 2018 | 20.50 | 20.50 | 20.16 | 20.39 | 3,800 | -0.46(-2.19%) |
Nov 08, 2018 | 20.98 | 20.98 | 20.85 | 20.85 | 5,561 | -0.10(-0.47%) |
Nov 07, 2018 | 20.93 | 21.01 | 20.85 | 20.95 | 12,945 | +0.21(+1.02%) |
Nov 06, 2018 | 20.80 | 20.82 | 20.74 | 20.74 | 5,932 | +0.06(+0.29%) |
Nov 05, 2018 | 20.50 | 20.74 | 20.50 | 20.68 | 2,845 | +0.11(+0.53%) |
Nov 02, 2018 | 21.00 | 21.00 | 20.57 | 20.57 | 6,100 | -0.10(-0.48%) |