Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.42 | 19.50 | 19.42 | 19.47 | 1,508 | +0.12(+0.60%) |
Jan 30, 2019 | 19.32 | 19.35 | 19.32 | 19.35 | 340 | +0.06(+0.30%) |
Jan 29, 2019 | 19.28 | 19.32 | 19.28 | 19.29 | 952 | +0.04(+0.21%) |
Jan 28, 2019 | 19.23 | 19.29 | 19.23 | 19.25 | 4,517 | +0.01(+0.04%) |
Jan 25, 2019 | 19.23 | 19.25 | 19.23 | 19.25 | 1,465 | +0.00(+0.00%) |
Jan 24, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 112 | +0.05(+0.28%) |
Jan 23, 2019 | 19.18 | 19.22 | 19.18 | 19.19 | 2,276 | +0.04(+0.19%) |
Jan 22, 2019 | 19.18 | 19.18 | 19.15 | 19.16 | 714 | +0.02(+0.09%) |
Jan 18, 2019 | 19.12 | 19.15 | 19.12 | 19.14 | 2,198 | +0.04(+0.21%) |
Jan 17, 2019 | 19.06 | 19.11 | 19.05 | 19.10 | 32,799 | +0.01(+0.06%) |
Jan 16, 2019 | 19.09 | 19.09 | 19.09 | 19.09 | 130 | +0.04(+0.19%) |
Jan 15, 2019 | 19.05 | 19.05 | 19.05 | 19.05 | 95 | +0.00(+0.02%) |
Jan 14, 2019 | 19.06 | 19.06 | 19.04 | 19.04 | 294 | -0.02(-0.13%) |
Jan 11, 2019 | 19.08 | 19.08 | 19.04 | 19.07 | 5,495 | +0.04(+0.19%) |
Jan 10, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 200 | -0.03(-0.15%) |
Jan 09, 2019 | 19.04 | 19.06 | 19.04 | 19.06 | 671 | +0.05(+0.28%) |
Jan 08, 2019 | 19.00 | 19.01 | 19.00 | 19.01 | 289 | +0.02(+0.13%) |
Jan 07, 2019 | 19.00 | 19.00 | 18.98 | 18.98 | 840 | +0.01(+0.06%) |
Jan 04, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 122 | -0.01(-0.06%) |
Jan 03, 2019 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.03(+0.14%) |
Jan 02, 2019 | 18.96 | 18.96 | 18.96 | 18.96 | 135 | +0.02(+0.10%) |
Dec 31, 2018 | 18.94 | 18.94 | 18.94 | 18.94 | 122 | +0.04(+0.22%) |
Dec 28, 2018 | 18.86 | 18.90 | 18.86 | 18.90 | 1,343 | +0.04(+0.23%) |
Dec 27, 2018 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.04(+0.19%) |
Dec 26, 2018 | 18.86 | 18.86 | 18.82 | 18.82 | 7,573 | -0.03(-0.15%) |
Dec 24, 2018 | 18.89 | 18.89 | 18.85 | 18.85 | 1,960 | -0.02(-0.13%) |
Dec 21, 2018 | 18.89 | 18.89 | 18.82 | 18.87 | 1,837 | -0.03(-0.15%) |
Dec 20, 2018 | 18.96 | 18.96 | 18.90 | 18.90 | 3,866 | -0.07(-0.37%) |
Dec 19, 2018 | 19.02 | 19.02 | 18.97 | 18.97 | 11,892 | +0.01(+0.04%) |
Dec 18, 2018 | 18.98 | 18.98 | 18.96 | 18.96 | 735 | +0.04(+0.22%) |
Dec 17, 2018 | 18.91 | 18.93 | 18.91 | 18.92 | 2,274 | +0.02(+0.09%) |
Dec 14, 2018 | 18.91 | 18.93 | 18.90 | 18.90 | 1,102 | +0.03(+0.17%) |
Dec 13, 2018 | 18.85 | 18.87 | 18.85 | 18.87 | 905 | +0.02(+0.09%) |
Dec 12, 2018 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.02(+0.13%) |
Dec 11, 2018 | 18.83 | 18.83 | 18.83 | 18.83 | 47 | +0.03(+0.17%) |
Dec 10, 2018 | 18.81 | 18.81 | 18.78 | 18.80 | 1,379 | +0.00(+0.00%) |
Dec 07, 2018 | 18.80 | 18.80 | 18.80 | 18.80 | 490 | +0.03(+0.18%) |
Dec 06, 2018 | 18.76 | 18.76 | 18.76 | 18.76 | 219 | -0.02(-0.09%) |
Dec 04, 2018 | 18.76 | 18.78 | 18.76 | 18.78 | 490 | +0.12(+0.66%) |
Dec 03, 2018 | 18.66 | 18.66 | 18.66 | 18.66 | 211 | -0.00(-0.00%) |
Nov 30, 2018 | 18.66 | 18.66 | 18.66 | 18.66 | 612 | -0.06(-0.32%) |
Nov 29, 2018 | 18.72 | 18.72 | 272 | +0.00(+0.00%) | ||
Nov 28, 2018 | 18.71 | 18.73 | 18.71 | 18.72 | 6,257 | +0.05(+0.27%) |
Nov 27, 2018 | 18.69 | 18.69 | 18.67 | 18.67 | 908 | -0.04(-0.19%) |
Nov 26, 2018 | 18.71 | 18.71 | 18.65 | 18.70 | 4,155 | -0.01(-0.04%) |
Nov 23, 2018 | 18.71 | 18.71 | 18.71 | 18.71 | 491 | +0.09(+0.48%) |
Nov 21, 2018 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 18.63 | 18.63 | 18.62 | 18.62 | 491 | -0.02(-0.09%) |
Nov 19, 2018 | 18.65 | 18.66 | 18.64 | 18.64 | 655 | -0.07(-0.39%) |
Nov 16, 2018 | 18.66 | 18.71 | 18.66 | 18.71 | 737 | -0.02(-0.09%) |
Nov 15, 2018 | 18.73 | 18.73 | 18.73 | 18.73 | 218 | +0.00(+0.00%) |
Nov 14, 2018 | 18.73 | 18.73 | 18.73 | 18.73 | 28 | +0.00(+0.00%) |
Nov 13, 2018 | 18.75 | 18.75 | 18.73 | 18.73 | 917 | -0.03(-0.16%) |
Nov 12, 2018 | 18.77 | 18.77 | 18.76 | 18.76 | 1,698 | +0.02(+0.12%) |
Nov 09, 2018 | 18.78 | 18.78 | 18.73 | 18.73 | 368 | -0.06(-0.30%) |
Nov 08, 2018 | 18.79 | 18.79 | 18.79 | 18.79 | 72 | +0.00(+0.00%) |
Nov 07, 2018 | 18.79 | 18.79 | 18.79 | 18.79 | 571 | +0.02(+0.09%) |
Nov 06, 2018 | 18.77 | 18.77 | 18.77 | 18.77 | 596 | +0.01(+0.04%) |
Nov 05, 2018 | 18.77 | 18.77 | 18.77 | 18.77 | 92 | +0.00(+0.00%) |
Nov 02, 2018 | 18.75 | 18.77 | 18.75 | 18.77 | 491 | +0.00(+0.00%) |