Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.28 | 19.43 | 18.78 | 18.95 | 466,531 | -0.39(-2.01%) |
Jan 30, 2019 | 18.78 | 19.53 | 18.57 | 19.34 | 502,408 | +0.54(+2.87%) |
Jan 29, 2019 | 18.91 | 19.02 | 18.69 | 18.80 | 563,718 | +0.00(+0.00%) |
Jan 28, 2019 | 18.77 | 18.86 | 18.63 | 18.80 | 440,200 | +0.00(+0.00%) |
Jan 25, 2019 | 18.74 | 18.97 | 18.67 | 18.80 | 398,110 | +0.19(+1.02%) |
Jan 24, 2019 | 18.75 | 18.97 | 18.50 | 18.61 | 261,565 | -0.10(-0.56%) |
Jan 23, 2019 | 19.24 | 19.91 | 18.64 | 18.71 | 1,137,807 | -0.28(-1.50%) |
Jan 22, 2019 | 18.71 | 19.15 | 18.55 | 19.00 | 879,958 | +0.10(+0.55%) |
Jan 18, 2019 | 18.65 | 19.00 | 18.54 | 18.89 | 329,048 | +0.35(+1.89%) |
Jan 17, 2019 | 18.13 | 18.64 | 18.10 | 18.54 | 284,810 | +0.45(+2.46%) |
Jan 16, 2019 | 18.04 | 18.30 | 17.97 | 18.10 | 236,153 | +0.05(+0.26%) |
Jan 15, 2019 | 18.14 | 18.18 | 17.89 | 18.05 | 275,276 | -0.01(-0.05%) |
Jan 14, 2019 | 18.13 | 18.27 | 17.91 | 18.06 | 273,430 | -0.18(-0.99%) |
Jan 11, 2019 | 18.28 | 18.46 | 18.17 | 18.24 | 350,802 | -0.07(-0.36%) |
Jan 10, 2019 | 18.24 | 18.37 | 18.12 | 18.30 | 193,500 | -0.02(-0.10%) |
Jan 09, 2019 | 18.15 | 18.45 | 18.12 | 18.32 | 254,050 | +0.18(+0.99%) |
Jan 08, 2019 | 18.01 | 18.29 | 17.16 | 18.14 | 413,899 | +0.39(+2.19%) |
Jan 07, 2019 | 17.45 | 17.96 | 17.40 | 17.76 | 383,849 | +0.21(+1.19%) |
Jan 04, 2019 | 17.29 | 17.74 | 16.99 | 17.55 | 493,784 | +0.45(+2.66%) |
Jan 03, 2019 | 17.27 | 17.27 | 16.94 | 17.09 | 285,158 | -0.27(-1.53%) |
Jan 02, 2019 | 17.14 | 17.49 | 17.11 | 17.36 | 314,850 | +0.03(+0.16%) |
Dec 31, 2018 | 17.36 | 17.40 | 16.83 | 17.33 | 465,905 | +0.06(+0.33%) |
Dec 28, 2018 | 17.18 | 17.51 | 16.96 | 17.27 | 583,649 | +0.12(+0.72%) |
Dec 27, 2018 | 16.91 | 17.36 | 16.87 | 17.15 | 455,624 | +0.09(+0.50%) |
Dec 26, 2018 | 16.45 | 17.15 | 16.34 | 17.06 | 441,481 | +0.62(+3.74%) |
Dec 24, 2018 | 16.32 | 16.75 | 16.10 | 16.45 | 189,023 | +0.07(+0.40%) |
Dec 21, 2018 | 16.62 | 16.76 | 16.32 | 16.38 | 781,543 | -0.17(-1.03%) |
Dec 20, 2018 | 16.50 | 16.70 | 16.38 | 16.55 | 337,641 | +0.06(+0.34%) |
Dec 19, 2018 | 16.89 | 17.24 | 16.33 | 16.50 | 285,787 | -0.44(-2.57%) |
Dec 18, 2018 | 17.16 | 17.35 | 16.84 | 16.93 | 493,537 | -0.23(-1.32%) |
Dec 17, 2018 | 17.14 | 17.50 | 16.95 | 17.16 | 556,980 | +0.03(+0.17%) |
Dec 14, 2018 | 17.35 | 17.52 | 16.97 | 17.13 | 510,468 | -0.41(-2.32%) |
Dec 13, 2018 | 17.94 | 18.63 | 17.41 | 17.54 | 546,118 | -0.39(-2.17%) |
Dec 12, 2018 | 18.26 | 18.44 | 17.77 | 17.93 | 346,138 | -0.13(-0.73%) |
Dec 11, 2018 | 18.17 | 18.29 | 17.76 | 18.06 | 425,600 | +0.11(+0.63%) |
Dec 10, 2018 | 18.23 | 18.36 | 17.81 | 17.95 | 497,769 | -0.28(-1.56%) |
Dec 07, 2018 | 18.39 | 18.51 | 18.06 | 18.23 | 469,073 | -0.22(-1.18%) |
Dec 06, 2018 | 17.87 | 18.48 | 17.74 | 18.45 | 367,099 | +0.38(+2.10%) |
Dec 04, 2018 | 19.07 | 19.20 | 17.98 | 18.07 | 523,774 | -1.09(-5.69%) |
Dec 03, 2018 | 19.90 | 19.90 | 19.11 | 19.16 | 270,508 | -0.47(-2.41%) |
Nov 30, 2018 | 19.37 | 19.95 | 19.37 | 19.63 | 320,064 | +0.22(+1.12%) |
Nov 29, 2018 | 19.36 | 19.54 | 19.20 | 19.41 | 256,667 | -0.01(-0.05%) |
Nov 28, 2018 | 19.23 | 19.61 | 19.09 | 19.42 | 378,142 | +0.21(+1.08%) |
Nov 27, 2018 | 19.16 | 19.23 | 18.99 | 19.21 | 276,541 | -0.04(-0.20%) |
Nov 26, 2018 | 18.89 | 19.34 | 17.73 | 19.25 | 405,769 | +0.55(+2.93%) |
Nov 23, 2018 | 18.60 | 18.88 | 18.55 | 18.70 | 81,601 | +0.00(+0.00%) |
Nov 21, 2018 | 18.70 | 18.70 | 18.70 | 0 | +0.09(+0.51%) | |
Nov 20, 2018 | 19.05 | 19.20 | 18.50 | 18.61 | 336,488 | -0.61(-3.15%) |
Nov 19, 2018 | 18.89 | 19.30 | 18.67 | 19.21 | 530,099 | +0.30(+1.60%) |
Nov 16, 2018 | 18.95 | 19.26 | 18.75 | 18.91 | 332,431 | -0.09(-0.50%) |
Nov 15, 2018 | 18.49 | 19.11 | 18.31 | 19.01 | 338,877 | +0.34(+1.82%) |
Nov 14, 2018 | 18.53 | 18.86 | 18.37 | 18.67 | 460,708 | +0.22(+1.18%) |
Nov 13, 2018 | 18.64 | 18.86 | 18.33 | 18.45 | 306,371 | -0.12(-0.66%) |
Nov 12, 2018 | 18.79 | 18.97 | 18.53 | 18.57 | 311,692 | -0.21(-1.11%) |
Nov 09, 2018 | 19.06 | 19.32 | 18.52 | 18.78 | 241,739 | -0.34(-1.78%) |
Nov 08, 2018 | 19.04 | 19.33 | 18.97 | 19.12 | 399,090 | +0.07(+0.35%) |
Nov 07, 2018 | 19.12 | 19.37 | 18.74 | 19.05 | 405,047 | +0.06(+0.30%) |
Nov 06, 2018 | 18.58 | 19.04 | 18.57 | 19.00 | 459,843 | +0.46(+2.50%) |
Nov 05, 2018 | 18.65 | 18.66 | 18.24 | 18.53 | 325,350 | -0.07(-0.36%) |
Nov 02, 2018 | 18.64 | 18.74 | 18.47 | 18.60 | 372,069 | +0.05(+0.25%) |