Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.66 | 20.72 | 20.65 | 20.72 | 1,875 | +0.27(+1.32%) |
Jan 30, 2019 | 20.20 | 20.47 | 20.19 | 20.45 | 2,895 | +0.46(+2.28%) |
Jan 29, 2019 | 20.03 | 20.03 | 19.97 | 19.99 | 1,428 | +0.01(+0.05%) |
Jan 28, 2019 | 19.96 | 19.98 | 19.81 | 19.98 | 5,809 | -0.16(-0.79%) |
Jan 25, 2019 | 20.00 | 20.14 | 20.00 | 20.14 | 4,104 | +0.44(+2.25%) |
Jan 24, 2019 | 19.62 | 19.76 | 19.62 | 19.70 | 8,184 | +0.19(+0.96%) |
Jan 23, 2019 | 19.49 | 19.55 | 19.47 | 19.51 | 9,684 | +0.14(+0.71%) |
Jan 22, 2019 | 19.58 | 19.58 | 19.31 | 19.37 | 7,410 | -0.56(-2.81%) |
Jan 18, 2019 | 19.83 | 20.00 | 19.83 | 19.93 | 12,534 | +0.29(+1.48%) |
Jan 17, 2019 | 19.43 | 19.70 | 19.43 | 19.64 | 3,072 | +0.09(+0.47%) |
Jan 16, 2019 | 19.48 | 19.62 | 19.48 | 19.55 | 7,645 | +0.32(+1.65%) |
Jan 15, 2019 | 19.20 | 19.36 | 19.20 | 19.23 | 2,104 | +0.20(+1.06%) |
Jan 14, 2019 | 18.93 | 19.09 | 18.93 | 19.03 | 1,030 | -0.26(-1.34%) |
Jan 11, 2019 | 19.26 | 19.29 | 19.21 | 19.29 | 1,442 | -0.14(-0.70%) |
Jan 10, 2019 | 19.18 | 19.42 | 19.18 | 19.42 | 3,716 | +0.14(+0.75%) |
Jan 09, 2019 | 19.22 | 19.40 | 19.20 | 19.28 | 4,026 | +0.44(+2.34%) |
Jan 08, 2019 | 18.80 | 18.89 | 18.63 | 18.84 | 5,184 | +0.12(+0.63%) |
Jan 07, 2019 | 18.53 | 18.73 | 18.52 | 18.72 | 17,653 | +0.17(+0.90%) |
Jan 04, 2019 | 18.21 | 18.57 | 18.21 | 18.55 | 3,882 | +0.75(+4.21%) |
Jan 03, 2019 | 17.89 | 17.91 | 17.77 | 17.80 | 23,230 | -0.41(-2.27%) |
Jan 02, 2019 | 18.02 | 18.22 | 18.02 | 18.22 | 2,183 | -0.06(-0.35%) |
Dec 31, 2018 | 18.65 | 18.65 | 18.26 | 18.28 | 12,978 | -0.10(-0.54%) |
Dec 28, 2018 | 18.47 | 18.49 | 18.35 | 18.38 | 9,206 | +0.09(+0.52%) |
Dec 27, 2018 | 18.02 | 18.30 | 17.98 | 18.29 | 8,740 | -0.09(-0.46%) |
Dec 26, 2018 | 18.14 | 18.37 | 17.88 | 18.37 | 22,253 | +0.40(+2.21%) |
Dec 24, 2018 | 18.17 | 18.17 | 17.98 | 17.98 | 2,773 | -0.14(-0.75%) |
Dec 21, 2018 | 18.31 | 18.44 | 18.11 | 18.11 | 6,322 | -0.10(-0.55%) |
Dec 20, 2018 | 18.28 | 18.37 | 18.06 | 18.21 | 8,175 | -0.08(-0.43%) |
Dec 19, 2018 | 18.70 | 18.72 | 18.15 | 18.29 | 12,242 | -0.40(-2.13%) |
Dec 18, 2018 | 18.78 | 18.82 | 18.65 | 18.69 | 13,008 | -0.06(-0.31%) |
Dec 17, 2018 | 18.86 | 19.00 | 18.71 | 18.75 | 8,590 | -0.41(-2.16%) |
Dec 14, 2018 | 19.10 | 19.20 | 19.10 | 19.16 | 5,738 | -0.24(-1.25%) |
Dec 13, 2018 | 19.50 | 19.50 | 19.38 | 19.40 | 1,790 | +0.10(+0.49%) |
Dec 12, 2018 | 19.49 | 19.54 | 19.31 | 19.31 | 7,611 | +0.21(+1.08%) |
Dec 11, 2018 | 19.20 | 19.23 | 19.07 | 19.10 | 5,347 | +0.11(+0.58%) |
Dec 10, 2018 | 18.85 | 18.99 | 18.68 | 18.99 | 3,203 | -0.10(-0.52%) |
Dec 07, 2018 | 19.46 | 19.46 | 19.09 | 19.09 | 2,700 | -0.18(-0.96%) |
Dec 06, 2018 | 19.00 | 19.32 | 19.00 | 19.28 | 11,133 | -0.50(-2.53%) |
Dec 04, 2018 | 20.22 | 20.22 | 19.70 | 19.78 | 7,875 | -0.40(-1.98%) |
Dec 03, 2018 | 20.34 | 20.36 | 20.11 | 20.18 | 10,322 | +0.43(+2.16%) |
Nov 30, 2018 | 19.58 | 19.75 | 19.58 | 19.75 | 4,725 | +0.28(+1.41%) |
Nov 29, 2018 | 19.45 | 19.54 | 19.38 | 19.47 | 6,464 | -0.31(-1.57%) |
Nov 28, 2018 | 19.54 | 19.81 | 19.47 | 19.78 | 2,963 | +0.44(+2.30%) |
Nov 27, 2018 | 19.06 | 19.36 | 19.06 | 19.34 | 18,483 | +0.10(+0.51%) |
Nov 26, 2018 | 19.21 | 19.30 | 19.21 | 19.24 | 4,708 | +0.36(+1.88%) |
Nov 23, 2018 | 18.83 | 18.92 | 18.70 | 18.89 | 15,413 | -0.18(-0.93%) |
Nov 21, 2018 | 19.07 | 19.07 | 19.07 | 0 | +0.40(+2.14%) | |
Nov 20, 2018 | 18.65 | 18.80 | 18.56 | 18.66 | 25,526 | -0.38(-2.01%) |
Nov 19, 2018 | 19.24 | 19.24 | 18.98 | 19.05 | 6,762 | -0.44(-2.24%) |
Nov 16, 2018 | 19.18 | 19.49 | 19.18 | 19.48 | 9,450 | +0.16(+0.84%) |
Nov 15, 2018 | 19.11 | 19.52 | 19.11 | 19.32 | 2,683 | +0.43(+2.29%) |
Nov 14, 2018 | 19.03 | 19.03 | 18.88 | 18.89 | 2,980 | +0.16(+0.85%) |
Nov 13, 2018 | 18.65 | 18.94 | 18.65 | 18.73 | 4,401 | +0.42(+2.28%) |
Nov 12, 2018 | 18.43 | 18.43 | 18.31 | 18.31 | 10,453 | -0.20(-1.10%) |
Nov 09, 2018 | 18.65 | 18.65 | 18.36 | 18.51 | 5,850 | -0.50(-2.61%) |
Nov 08, 2018 | 19.27 | 19.27 | 18.98 | 19.01 | 9,035 | -0.51(-2.59%) |
Nov 07, 2018 | 19.49 | 19.52 | 19.29 | 19.52 | 2,060 | +0.30(+1.56%) |
Nov 06, 2018 | 19.29 | 19.29 | 19.22 | 19.22 | 2,296 | +0.05(+0.28%) |
Nov 05, 2018 | 19.11 | 19.18 | 19.02 | 19.16 | 3,926 | -0.23(-1.17%) |
Nov 02, 2018 | 19.64 | 19.64 | 19.11 | 19.39 | 5,062 | +0.13(+0.68%) |