Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.95 | 20.01 | 19.88 | 20.00 | 450,818 | +0.16(+0.81%) |
Jan 30, 2019 | 19.76 | 19.88 | 19.63 | 19.84 | 8,785 | +0.32(+1.64%) |
Jan 29, 2019 | 19.68 | 19.68 | 19.52 | 19.52 | 12,944 | -0.11(-0.55%) |
Jan 28, 2019 | 19.49 | 19.63 | 19.46 | 19.63 | 18,153 | -0.07(-0.36%) |
Jan 25, 2019 | 19.67 | 19.79 | 19.67 | 19.70 | 16,125 | +0.18(+0.94%) |
Jan 24, 2019 | 19.43 | 19.56 | 19.42 | 19.52 | 25,261 | +0.17(+0.90%) |
Jan 23, 2019 | 19.40 | 19.42 | 19.28 | 19.34 | 8,479 | +0.10(+0.51%) |
Jan 22, 2019 | 19.35 | 19.35 | 19.11 | 19.24 | 36,302 | -0.27(-1.37%) |
Jan 18, 2019 | 19.42 | 19.60 | 19.42 | 19.51 | 35,722 | +0.15(+0.78%) |
Jan 17, 2019 | 19.27 | 19.39 | 19.24 | 19.36 | 32,503 | +0.01(+0.05%) |
Jan 16, 2019 | 19.30 | 19.36 | 19.26 | 19.35 | 84,699 | +0.25(+1.31%) |
Jan 15, 2019 | 19.32 | 19.37 | 19.03 | 19.10 | 346,775 | +0.03(+0.14%) |
Jan 14, 2019 | 19.13 | 19.20 | 19.07 | 19.07 | 19,798 | -0.13(-0.70%) |
Jan 11, 2019 | 19.18 | 19.32 | 19.17 | 19.21 | 23,404 | -0.18(-0.92%) |
Jan 10, 2019 | 19.23 | 19.39 | 19.21 | 19.39 | 11,701 | +0.14(+0.74%) |
Jan 09, 2019 | 19.04 | 19.43 | 19.04 | 19.24 | 22,983 | +0.22(+1.17%) |
Jan 08, 2019 | 18.93 | 19.02 | 18.80 | 19.02 | 13,895 | +0.15(+0.80%) |
Jan 07, 2019 | 18.78 | 18.89 | 18.72 | 18.87 | 13,538 | +0.12(+0.67%) |
Jan 04, 2019 | 18.56 | 18.90 | 18.56 | 18.74 | 113,550 | +0.40(+2.19%) |
Jan 03, 2019 | 18.45 | 18.49 | 18.30 | 18.34 | 39,925 | -0.26(-1.39%) |
Jan 02, 2019 | 18.34 | 18.75 | 18.34 | 18.60 | 189,002 | -0.05(-0.29%) |
Dec 31, 2018 | 18.89 | 19.00 | 18.48 | 18.65 | 162,039 | -0.06(-0.33%) |
Dec 28, 2018 | 18.52 | 18.80 | 18.52 | 18.72 | 230,909 | +0.19(+1.01%) |
Dec 27, 2018 | 18.28 | 18.53 | 18.17 | 18.53 | 50,923 | -0.11(-0.57%) |
Dec 26, 2018 | 18.27 | 18.73 | 18.24 | 18.64 | 74,020 | +0.28(+1.53%) |
Dec 24, 2018 | 18.47 | 18.51 | 18.28 | 18.36 | 36,058 | +0.01(+0.07%) |
Dec 21, 2018 | 18.46 | 18.57 | 18.31 | 18.34 | 33,482 | -0.11(-0.58%) |
Dec 20, 2018 | 18.56 | 18.65 | 18.43 | 18.45 | 167,143 | +0.03(+0.15%) |
Dec 19, 2018 | 18.82 | 18.87 | 18.35 | 18.42 | 25,668 | -0.22(-1.17%) |
Dec 18, 2018 | 18.62 | 18.75 | 18.62 | 18.64 | 44,196 | +0.12(+0.66%) |
Dec 17, 2018 | 18.85 | 18.85 | 18.49 | 18.52 | 24,268 | -0.30(-1.57%) |
Dec 14, 2018 | 18.87 | 18.95 | 18.81 | 18.81 | 32,365 | -0.19(-1.01%) |
Dec 13, 2018 | 19.16 | 19.16 | 18.97 | 19.00 | 17,969 | +0.03(+0.18%) |
Dec 12, 2018 | 19.15 | 19.15 | 18.97 | 18.97 | 26,310 | +0.24(+1.30%) |
Dec 11, 2018 | 18.80 | 18.84 | 18.68 | 18.73 | 10,747 | +0.08(+0.42%) |
Dec 10, 2018 | 18.80 | 18.80 | 18.52 | 18.65 | 9,411 | -0.12(-0.65%) |
Dec 07, 2018 | 19.01 | 19.14 | 18.76 | 18.77 | 23,957 | -0.17(-0.92%) |
Dec 06, 2018 | 18.74 | 18.97 | 18.72 | 18.94 | 25,195 | -0.23(-1.22%) |
Dec 04, 2018 | 19.48 | 19.48 | 19.12 | 19.18 | 74,291 | -0.24(-1.25%) |
Dec 03, 2018 | 19.60 | 19.60 | 19.40 | 19.42 | 18,985 | +0.31(+1.64%) |
Nov 30, 2018 | 19.01 | 19.21 | 18.70 | 19.11 | 41,465 | -0.07(-0.36%) |
Nov 29, 2018 | 19.29 | 19.29 | 19.06 | 19.18 | 89,858 | -0.13(-0.67%) |
Nov 28, 2018 | 19.05 | 19.36 | 18.99 | 19.31 | 13,584 | +0.34(+1.78%) |
Nov 27, 2018 | 18.86 | 18.97 | 18.86 | 18.97 | 10,838 | +0.10(+0.55%) |
Nov 26, 2018 | 18.87 | 18.95 | 18.82 | 18.87 | 34,406 | +0.20(+1.07%) |
Nov 23, 2018 | 18.60 | 18.67 | 18.60 | 18.67 | 3,455 | -0.17(-0.92%) |
Nov 21, 2018 | 18.84 | 18.84 | 18.84 | 0 | +0.36(+1.93%) | |
Nov 20, 2018 | 18.56 | 18.65 | 18.48 | 18.48 | 55,161 | -0.39(-2.07%) |
Nov 19, 2018 | 18.98 | 18.99 | 18.78 | 18.87 | 80,525 | -0.25(-1.32%) |
Nov 16, 2018 | 18.94 | 19.13 | 18.91 | 19.13 | 17,161 | +0.08(+0.41%) |
Nov 15, 2018 | 18.87 | 19.14 | 18.82 | 19.05 | 16,774 | +0.30(+1.57%) |
Nov 14, 2018 | 18.80 | 18.82 | 18.62 | 18.75 | 34,562 | +0.01(+0.05%) |
Nov 13, 2018 | 18.68 | 18.89 | 18.64 | 18.74 | 18,863 | +0.22(+1.17%) |
Nov 12, 2018 | 18.86 | 18.86 | 18.51 | 18.53 | 67,641 | -0.24(-1.30%) |
Nov 09, 2018 | 18.82 | 18.82 | 18.63 | 18.77 | 166,782 | -0.26(-1.37%) |
Nov 08, 2018 | 19.14 | 19.33 | 18.91 | 19.03 | 252,678 | -0.30(-1.57%) |
Nov 07, 2018 | 19.24 | 19.43 | 19.16 | 19.33 | 16,770 | +0.20(+1.04%) |
Nov 06, 2018 | 19.05 | 19.14 | 18.94 | 19.14 | 18,162 | +0.05(+0.27%) |
Nov 05, 2018 | 19.01 | 19.14 | 19.01 | 19.08 | 19,023 | +0.01(+0.05%) |
Nov 02, 2018 | 19.16 | 19.25 | 18.95 | 19.07 | 11,172 | +0.17(+0.92%) |