Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.04 | 19.16 | 18.97 | 19.14 | 1,085,025 | +0.15(+0.77%) |
Jan 30, 2019 | 18.97 | 19.12 | 18.92 | 19.00 | 800,215 | +0.11(+0.60%) |
Jan 29, 2019 | 18.77 | 18.93 | 18.77 | 18.88 | 818,879 | +0.11(+0.61%) |
Jan 28, 2019 | 18.71 | 18.77 | 18.65 | 18.77 | 1,870,609 | -0.05(-0.26%) |
Jan 25, 2019 | 18.89 | 18.93 | 18.78 | 18.82 | 674,726 | +0.01(+0.04%) |
Jan 24, 2019 | 18.71 | 18.83 | 18.63 | 18.81 | 798,941 | +0.10(+0.52%) |
Jan 23, 2019 | 18.75 | 18.78 | 18.59 | 18.71 | 1,850,577 | +0.01(+0.04%) |
Jan 22, 2019 | 18.79 | 18.83 | 18.60 | 18.70 | 2,138,722 | -0.15(-0.82%) |
Jan 18, 2019 | 18.83 | 18.88 | 18.78 | 18.86 | 894,559 | +0.10(+0.52%) |
Jan 17, 2019 | 18.61 | 18.78 | 18.58 | 18.76 | 642,744 | +0.11(+0.57%) |
Jan 16, 2019 | 18.58 | 18.69 | 18.57 | 18.65 | 456,570 | +0.09(+0.48%) |
Jan 15, 2019 | 18.38 | 18.60 | 18.36 | 18.57 | 619,982 | +0.25(+1.38%) |
Jan 14, 2019 | 18.43 | 18.43 | 18.25 | 18.31 | 1,637,310 | -0.19(-1.01%) |
Jan 11, 2019 | 18.57 | 18.61 | 18.47 | 18.50 | 5,228,456 | -0.14(-0.74%) |
Jan 10, 2019 | 18.52 | 18.64 | 18.45 | 18.64 | 691,852 | +0.09(+0.48%) |
Jan 09, 2019 | 18.63 | 18.63 | 18.47 | 18.55 | 779,066 | +0.05(+0.26%) |
Jan 08, 2019 | 18.40 | 18.51 | 18.28 | 18.50 | 1,477,294 | +0.29(+1.56%) |
Jan 07, 2019 | 18.08 | 18.27 | 18.04 | 18.21 | 1,172,184 | +0.17(+0.95%) |
Jan 04, 2019 | 17.64 | 18.06 | 17.64 | 18.04 | 1,852,489 | +0.54(+3.07%) |
Jan 03, 2019 | 17.41 | 17.65 | 17.37 | 17.51 | 921,069 | +0.07(+0.42%) |
Jan 02, 2019 | 17.32 | 17.52 | 17.18 | 17.43 | 2,669,269 | -0.03(-0.19%) |
Dec 31, 2018 | 17.37 | 17.47 | 17.22 | 17.47 | 2,862,860 | +0.21(+1.23%) |
Dec 28, 2018 | 17.22 | 17.38 | 17.11 | 17.25 | 3,717,260 | +0.07(+0.38%) |
Dec 27, 2018 | 17.08 | 17.20 | 16.79 | 17.19 | 3,252,758 | -0.07(-0.38%) |
Dec 26, 2018 | 16.81 | 17.27 | 16.61 | 17.25 | 3,705,859 | +0.52(+3.11%) |
Dec 24, 2018 | 17.43 | 17.47 | 16.73 | 16.73 | 1,323,908 | -0.74(-4.24%) |
Dec 21, 2018 | 17.70 | 17.93 | 17.47 | 17.47 | 3,486,374 | -0.15(-0.88%) |
Dec 20, 2018 | 17.74 | 17.94 | 17.45 | 17.63 | 3,098,759 | -0.17(-0.96%) |
Dec 19, 2018 | 17.86 | 18.16 | 17.73 | 17.80 | 2,748,698 | +0.00(+0.00%) |
Dec 18, 2018 | 18.07 | 18.11 | 17.73 | 17.80 | 1,669,418 | -0.22(-1.22%) |
Dec 17, 2018 | 18.57 | 18.62 | 17.96 | 18.02 | 1,247,499 | -0.57(-3.07%) |
Dec 14, 2018 | 18.69 | 18.73 | 18.57 | 18.59 | 922,622 | -0.15(-0.81%) |
Dec 13, 2018 | 18.58 | 18.84 | 18.58 | 18.74 | 1,628,659 | +0.14(+0.73%) |
Dec 12, 2018 | 18.72 | 18.72 | 18.58 | 18.61 | 1,297,317 | +0.04(+0.22%) |
Dec 11, 2018 | 18.73 | 18.73 | 18.51 | 18.57 | 6,731,700 | +0.06(+0.30%) |
Dec 10, 2018 | 18.65 | 18.65 | 18.30 | 18.51 | 894,848 | -0.18(-0.99%) |
Dec 07, 2018 | 18.81 | 18.87 | 18.68 | 18.69 | 1,114,488 | +0.02(+0.09%) |
Dec 06, 2018 | 18.69 | 18.71 | 18.34 | 18.68 | 1,724,945 | -0.14(-0.73%) |
Dec 04, 2018 | 19.01 | 19.09 | 18.79 | 18.81 | 1,086,741 | -0.19(-1.01%) |
Dec 03, 2018 | 18.97 | 19.02 | 18.82 | 19.01 | 804,588 | +0.23(+1.20%) |
Nov 30, 2018 | 18.69 | 18.79 | 18.57 | 18.78 | 1,072,805 | +0.09(+0.47%) |
Nov 29, 2018 | 18.69 | 18.78 | 18.60 | 18.69 | 1,050,581 | +0.08(+0.43%) |
Nov 28, 2018 | 18.57 | 18.65 | 18.44 | 18.61 | 1,042,624 | +0.06(+0.30%) |
Nov 27, 2018 | 18.51 | 18.60 | 18.50 | 18.56 | 895,242 | +0.02(+0.13%) |
Nov 26, 2018 | 18.56 | 18.65 | 18.50 | 18.53 | 674,818 | +0.11(+0.61%) |
Nov 23, 2018 | 18.55 | 18.55 | 18.42 | 18.42 | 178,676 | -0.27(-1.46%) |
Nov 21, 2018 | 18.69 | 18.69 | 18.69 | 0 | +0.14(+0.78%) | |
Nov 20, 2018 | 18.69 | 18.77 | 18.51 | 18.55 | 752,458 | -0.27(-1.45%) |
Nov 19, 2018 | 18.70 | 18.87 | 18.70 | 18.82 | 1,202,629 | +0.07(+0.39%) |
Nov 16, 2018 | 18.72 | 18.79 | 18.66 | 18.75 | 984,089 | +0.13(+0.69%) |
Nov 15, 2018 | 18.55 | 18.65 | 18.44 | 18.62 | 876,852 | +0.06(+0.35%) |
Nov 14, 2018 | 18.73 | 18.73 | 18.46 | 18.56 | 1,553,079 | -0.05(-0.26%) |
Nov 13, 2018 | 18.65 | 18.81 | 18.55 | 18.61 | 1,044,802 | -0.09(-0.47%) |
Nov 12, 2018 | 18.73 | 18.88 | 18.69 | 18.69 | 457,467 | -0.07(-0.39%) |
Nov 09, 2018 | 18.66 | 18.81 | 18.60 | 18.77 | 282,323 | +0.06(+0.34%) |
Nov 08, 2018 | 18.76 | 18.85 | 18.69 | 18.70 | 784,866 | -0.06(-0.34%) |
Nov 07, 2018 | 18.73 | 18.78 | 18.59 | 18.77 | 315,207 | +0.18(+1.00%) |
Nov 06, 2018 | 18.45 | 18.61 | 18.44 | 18.58 | 467,087 | +0.09(+0.48%) |
Nov 05, 2018 | 18.33 | 18.51 | 18.25 | 18.49 | 813,110 | +0.31(+1.72%) |
Nov 02, 2018 | 18.35 | 18.41 | 18.06 | 18.18 | 653,612 | -0.13(-0.70%) |