Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.29 | 19.49 | 19.28 | 19.39 | 111,345 | -0.01(-0.05%) |
Jan 30, 2019 | 19.49 | 19.61 | 19.33 | 19.40 | 148,993 | -0.23(-1.15%) |
Jan 29, 2019 | 19.73 | 19.80 | 19.51 | 19.62 | 100,824 | -0.12(-0.62%) |
Jan 28, 2019 | 19.27 | 19.75 | 19.16 | 19.74 | 92,137 | +0.29(+1.49%) |
Jan 25, 2019 | 19.21 | 19.59 | 19.10 | 19.45 | 360,951 | +0.38(+2.02%) |
Jan 24, 2019 | 19.22 | 19.23 | 18.96 | 19.07 | 217,723 | -0.15(-0.78%) |
Jan 23, 2019 | 19.28 | 19.31 | 19.09 | 19.22 | 385,133 | -0.06(-0.29%) |
Jan 22, 2019 | 19.34 | 19.47 | 19.13 | 19.28 | 211,376 | -0.14(-0.72%) |
Jan 18, 2019 | 19.58 | 19.58 | 19.29 | 19.42 | 195,621 | -0.06(-0.29%) |
Jan 17, 2019 | 19.54 | 19.68 | 19.43 | 19.47 | 281,515 | -0.08(-0.43%) |
Jan 16, 2019 | 19.52 | 19.67 | 19.28 | 19.56 | 438,004 | +0.09(+0.48%) |
Jan 15, 2019 | 19.76 | 19.76 | 19.43 | 19.46 | 168,795 | -0.29(-1.47%) |
Jan 14, 2019 | 19.72 | 20.09 | 19.58 | 19.75 | 204,531 | +0.04(+0.19%) |
Jan 11, 2019 | 19.46 | 19.84 | 19.34 | 19.72 | 302,499 | +0.20(+1.01%) |
Jan 10, 2019 | 19.52 | 19.76 | 19.46 | 19.52 | 232,723 | -0.08(-0.43%) |
Jan 09, 2019 | 19.69 | 19.77 | 19.42 | 19.60 | 287,838 | +0.00(+0.00%) |
Jan 08, 2019 | 19.48 | 19.64 | 18.99 | 19.60 | 293,005 | +0.18(+0.92%) |
Jan 07, 2019 | 19.86 | 19.92 | 19.43 | 19.43 | 438,970 | -0.49(-2.45%) |
Jan 04, 2019 | 20.10 | 20.31 | 19.91 | 19.91 | 567,666 | +0.00(+0.00%) |
Jan 03, 2019 | 19.98 | 20.26 | 19.73 | 19.91 | 207,000 | -0.19(-0.93%) |
Jan 02, 2019 | 19.72 | 20.15 | 19.60 | 20.10 | 341,376 | +0.17(+0.85%) |
Dec 31, 2018 | 19.53 | 19.97 | 19.43 | 19.93 | 199,248 | +0.41(+2.11%) |
Dec 28, 2018 | 19.37 | 19.87 | 19.33 | 19.52 | 122,983 | +0.19(+0.97%) |
Dec 27, 2018 | 18.84 | 19.34 | 18.61 | 19.33 | 284,493 | +0.15(+0.78%) |
Dec 26, 2018 | 18.66 | 19.19 | 18.33 | 19.18 | 215,836 | +0.67(+3.59%) |
Dec 24, 2018 | 18.53 | 18.66 | 18.48 | 18.52 | 106,664 | -0.03(-0.15%) |
Dec 21, 2018 | 18.67 | 18.74 | 18.44 | 18.54 | 1,024,615 | -0.16(-0.85%) |
Dec 20, 2018 | 19.08 | 19.43 | 18.54 | 18.70 | 991,980 | -0.47(-2.44%) |
Dec 19, 2018 | 19.85 | 20.13 | 18.97 | 19.17 | 1,139,291 | -0.77(-3.86%) |
Dec 18, 2018 | 20.27 | 20.41 | 19.93 | 19.94 | 895,101 | -0.16(-0.79%) |
Dec 17, 2018 | 20.26 | 20.74 | 20.00 | 20.10 | 1,099,288 | -0.19(-0.92%) |
Dec 14, 2018 | 20.94 | 21.31 | 20.25 | 20.29 | 555,933 | -0.68(-3.26%) |
Dec 13, 2018 | 20.94 | 21.28 | 20.88 | 20.97 | 432,546 | +0.16(+0.77%) |
Dec 12, 2018 | 20.68 | 21.08 | 20.45 | 20.81 | 713,273 | +0.44(+2.16%) |
Dec 11, 2018 | 20.47 | 20.57 | 20.22 | 20.37 | 369,309 | +0.21(+1.02%) |
Dec 10, 2018 | 20.94 | 21.60 | 19.95 | 20.17 | 890,586 | -0.71(-3.41%) |
Dec 07, 2018 | 20.33 | 21.63 | 20.33 | 20.88 | 1,897,873 | +0.58(+2.86%) |
Dec 06, 2018 | 19.01 | 20.51 | 18.78 | 20.30 | 1,240,698 | +1.06(+5.51%) |
Dec 04, 2018 | 20.69 | 20.69 | 19.13 | 19.24 | 543,133 | -1.59(-7.65%) |
Dec 03, 2018 | 19.51 | 20.93 | 19.40 | 20.83 | 458,937 | +1.60(+8.34%) |
Nov 30, 2018 | 18.79 | 19.40 | 18.79 | 19.23 | 168,635 | +0.38(+1.99%) |
Nov 29, 2018 | 18.66 | 18.97 | 18.44 | 18.85 | 254,551 | +0.11(+0.60%) |
Nov 28, 2018 | 18.50 | 18.77 | 18.21 | 18.74 | 148,623 | +0.23(+1.27%) |
Nov 27, 2018 | 18.64 | 18.83 | 18.43 | 18.51 | 78,762 | -0.20(-1.05%) |
Nov 26, 2018 | 18.46 | 18.72 | 18.42 | 18.70 | 228,875 | +0.30(+1.63%) |
Nov 23, 2018 | 18.11 | 18.59 | 18.08 | 18.40 | 31,252 | +0.15(+0.82%) |
Nov 21, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.07(+0.41%) | |
Nov 20, 2018 | 18.66 | 18.89 | 18.13 | 18.18 | 112,642 | -0.72(-3.82%) |
Nov 19, 2018 | 19.26 | 19.40 | 18.83 | 18.90 | 120,136 | -0.26(-1.37%) |
Nov 16, 2018 | 19.06 | 19.58 | 19.00 | 19.16 | 348,684 | -0.10(-0.54%) |
Nov 15, 2018 | 19.03 | 19.31 | 18.94 | 19.27 | 85,929 | +0.18(+0.93%) |
Nov 14, 2018 | 19.46 | 19.46 | 18.84 | 19.09 | 265,630 | -0.23(-1.21%) |
Nov 13, 2018 | 19.49 | 19.75 | 19.17 | 19.32 | 210,168 | -0.08(-0.39%) |
Nov 12, 2018 | 19.34 | 19.62 | 19.05 | 19.40 | 172,693 | +0.01(+0.05%) |
Nov 09, 2018 | 19.50 | 19.90 | 19.28 | 19.39 | 519,027 | -0.07(-0.34%) |
Nov 08, 2018 | 19.33 | 19.68 | 19.32 | 19.45 | 284,816 | +0.08(+0.44%) |
Nov 07, 2018 | 19.67 | 19.67 | 19.13 | 19.37 | 127,130 | -0.13(-0.67%) |
Nov 06, 2018 | 19.45 | 19.60 | 19.33 | 19.50 | 201,187 | -0.01(-0.05%) |
Nov 05, 2018 | 18.71 | 19.61 | 18.71 | 19.51 | 117,333 | +0.83(+4.47%) |
Nov 02, 2018 | 19.50 | 19.87 | 18.04 | 18.68 | 404,896 | -0.71(-3.67%) |