Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.95 | 20.17 | 19.95 | 20.07 | 105,626 | +0.48(+2.45%) |
Jan 30, 2019 | 19.26 | 19.63 | 19.26 | 19.59 | 28,416 | +0.53(+2.78%) |
Jan 29, 2019 | 19.11 | 19.14 | 19.01 | 19.06 | 23,135 | -0.21(-1.10%) |
Jan 28, 2019 | 19.21 | 19.31 | 19.12 | 19.28 | 11,645 | -0.17(-0.87%) |
Jan 25, 2019 | 19.16 | 19.52 | 19.16 | 19.45 | 141,106 | +0.35(+1.85%) |
Jan 24, 2019 | 18.96 | 19.09 | 18.96 | 19.09 | 13,321 | +0.13(+0.69%) |
Jan 23, 2019 | 18.97 | 19.21 | 18.82 | 18.96 | 22,631 | +0.10(+0.55%) |
Jan 22, 2019 | 19.04 | 19.11 | 18.77 | 18.86 | 49,777 | -0.36(-1.85%) |
Jan 18, 2019 | 19.05 | 19.24 | 18.99 | 19.22 | 30,322 | +0.36(+1.92%) |
Jan 17, 2019 | 18.71 | 18.85 | 18.71 | 18.85 | 6,235 | +0.23(+1.22%) |
Jan 16, 2019 | 18.82 | 18.82 | 18.61 | 18.63 | 24,846 | -0.01(-0.03%) |
Jan 15, 2019 | 18.62 | 18.72 | 18.62 | 18.63 | 16,983 | +0.32(+1.73%) |
Jan 14, 2019 | 18.33 | 18.33 | 18.25 | 18.32 | 84,685 | -0.22(-1.20%) |
Jan 11, 2019 | 18.49 | 18.65 | 18.49 | 18.54 | 9,607 | +0.04(+0.20%) |
Jan 10, 2019 | 18.25 | 18.50 | 18.23 | 18.50 | 10,655 | +0.03(+0.16%) |
Jan 09, 2019 | 18.59 | 18.59 | 18.42 | 18.47 | 55,367 | +0.04(+0.23%) |
Jan 08, 2019 | 18.19 | 18.46 | 18.17 | 18.43 | 9,334 | +0.25(+1.39%) |
Jan 07, 2019 | 17.62 | 18.27 | 17.62 | 18.18 | 20,232 | +0.56(+3.17%) |
Jan 04, 2019 | 17.36 | 17.73 | 17.36 | 17.62 | 22,517 | +0.74(+4.41%) |
Jan 03, 2019 | 17.22 | 17.22 | 16.80 | 16.87 | 10,057 | -0.53(-3.04%) |
Jan 02, 2019 | 17.33 | 17.45 | 17.21 | 17.40 | 13,113 | -0.14(-0.81%) |
Dec 31, 2018 | 17.50 | 17.64 | 17.48 | 17.54 | 18,614 | +0.21(+1.19%) |
Dec 28, 2018 | 17.44 | 17.67 | 17.15 | 17.34 | 20,115 | +0.20(+1.19%) |
Dec 27, 2018 | 16.79 | 17.15 | 16.74 | 17.13 | 18,551 | +0.18(+1.08%) |
Dec 26, 2018 | 16.42 | 16.95 | 16.19 | 16.95 | 130,956 | +0.85(+5.30%) |
Dec 24, 2018 | 16.04 | 16.26 | 15.89 | 16.10 | 41,731 | -0.14(-0.88%) |
Dec 21, 2018 | 16.80 | 16.80 | 16.15 | 16.24 | 40,830 | -0.70(-4.11%) |
Dec 20, 2018 | 17.32 | 17.35 | 16.54 | 16.94 | 128,503 | -0.56(-3.18%) |
Dec 19, 2018 | 17.89 | 18.10 | 17.40 | 17.49 | 25,510 | -0.18(-1.02%) |
Dec 18, 2018 | 17.75 | 17.83 | 17.57 | 17.67 | 21,466 | +0.21(+1.22%) |
Dec 17, 2018 | 18.08 | 18.08 | 17.37 | 17.46 | 30,911 | -0.71(-3.92%) |
Dec 14, 2018 | 18.34 | 18.46 | 18.17 | 18.17 | 16,812 | -0.40(-2.13%) |
Dec 13, 2018 | 18.74 | 18.74 | 18.53 | 18.57 | 10,006 | -0.08(-0.45%) |
Dec 12, 2018 | 18.94 | 18.94 | 18.65 | 18.65 | 57,943 | +0.32(+1.74%) |
Dec 11, 2018 | 18.76 | 18.76 | 18.20 | 18.33 | 47,021 | +0.04(+0.22%) |
Dec 10, 2018 | 17.99 | 18.32 | 17.99 | 18.29 | 15,864 | +0.29(+1.61%) |
Dec 07, 2018 | 18.68 | 18.68 | 17.97 | 18.00 | 10,808 | -0.46(-2.51%) |
Dec 06, 2018 | 17.96 | 18.51 | 17.96 | 18.47 | 14,212 | +0.12(+0.64%) |
Dec 04, 2018 | 19.14 | 19.14 | 18.33 | 18.35 | 9,006 | -0.94(-4.89%) |
Dec 03, 2018 | 19.25 | 19.36 | 19.05 | 19.29 | 14,137 | +0.45(+2.37%) |
Nov 30, 2018 | 18.92 | 18.92 | 18.72 | 18.85 | 17,413 | +0.11(+0.58%) |
Nov 29, 2018 | 18.54 | 18.80 | 18.48 | 18.74 | 11,387 | +0.15(+0.78%) |
Nov 28, 2018 | 17.94 | 18.63 | 17.94 | 18.59 | 10,189 | +0.83(+4.65%) |
Nov 27, 2018 | 17.81 | 17.96 | 17.77 | 17.77 | 28,194 | -0.19(-1.06%) |
Nov 26, 2018 | 17.57 | 18.01 | 17.57 | 17.96 | 15,239 | +0.53(+3.06%) |
Nov 23, 2018 | 17.15 | 17.53 | 17.15 | 17.42 | 10,808 | +0.09(+0.52%) |
Nov 21, 2018 | 17.33 | 17.33 | 17.33 | 0 | +0.34(+2.00%) | |
Nov 20, 2018 | 16.80 | 17.26 | 16.55 | 16.99 | 55,010 | -0.24(-1.41%) |
Nov 19, 2018 | 18.54 | 18.54 | 17.18 | 17.24 | 91,359 | -1.47(-7.86%) |
Nov 16, 2018 | 18.55 | 18.72 | 18.40 | 18.71 | 23,117 | -0.06(-0.31%) |
Nov 15, 2018 | 18.18 | 18.83 | 18.18 | 18.77 | 72,042 | +0.53(+2.92%) |
Nov 14, 2018 | 18.52 | 18.64 | 18.18 | 18.23 | 66,644 | -0.10(-0.55%) |
Nov 13, 2018 | 18.52 | 18.74 | 18.27 | 18.33 | 39,296 | -0.05(-0.25%) |
Nov 12, 2018 | 19.22 | 19.22 | 18.23 | 18.38 | 63,870 | -0.74(-3.85%) |
Nov 09, 2018 | 19.33 | 19.33 | 18.89 | 19.12 | 29,722 | -0.38(-1.95%) |
Nov 08, 2018 | 19.95 | 19.95 | 19.49 | 19.50 | 15,059 | -0.26(-1.33%) |
Nov 07, 2018 | 18.96 | 19.76 | 18.96 | 19.76 | 61,606 | +1.07(+5.74%) |
Nov 06, 2018 | 18.75 | 18.98 | 18.67 | 18.69 | 28,305 | -0.02(-0.09%) |
Nov 05, 2018 | 18.78 | 18.78 | 18.51 | 18.70 | 263,311 | -0.38(-1.98%) |
Nov 02, 2018 | 19.25 | 19.30 | 18.99 | 19.08 | 15,011 | -0.18(-0.94%) |