Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.33 | 17.33 | 17.09 | 17.12 | 13,313 | -0.14(-0.80%) |
Jan 30, 2019 | 17.41 | 17.41 | 17.22 | 17.26 | 4,916 | -0.27(-1.55%) |
Jan 29, 2019 | 17.44 | 17.54 | 17.44 | 17.53 | 9,235 | +0.03(+0.18%) |
Jan 28, 2019 | 17.61 | 17.61 | 17.50 | 17.50 | 1,700 | +0.15(+0.87%) |
Jan 25, 2019 | 17.37 | 17.37 | 17.31 | 17.35 | 5,335 | -0.16(-0.89%) |
Jan 24, 2019 | 17.48 | 17.61 | 17.48 | 17.50 | 4,325 | -0.06(-0.36%) |
Jan 23, 2019 | 17.57 | 17.71 | 17.54 | 17.57 | 4,624 | -0.06(-0.34%) |
Jan 22, 2019 | 17.36 | 17.65 | 17.36 | 17.63 | 5,863 | +0.26(+1.50%) |
Jan 18, 2019 | 17.42 | 17.42 | 17.28 | 17.37 | 3,347 | -0.19(-1.08%) |
Jan 17, 2019 | 17.62 | 17.62 | 17.53 | 17.56 | 11,590 | -0.06(-0.33%) |
Jan 16, 2019 | 17.65 | 17.65 | 17.62 | 17.62 | 17,082 | -0.10(-0.59%) |
Jan 15, 2019 | 17.85 | 17.85 | 17.67 | 17.72 | 5,223 | -0.17(-0.93%) |
Jan 14, 2019 | 17.84 | 17.89 | 17.83 | 17.89 | 2,249 | +0.11(+0.61%) |
Jan 11, 2019 | 17.84 | 17.84 | 17.76 | 17.78 | 2,929 | +0.01(+0.08%) |
Jan 10, 2019 | 17.99 | 18.01 | 17.76 | 17.76 | 21,997 | -0.09(-0.48%) |
Jan 09, 2019 | 17.79 | 17.92 | 17.79 | 17.85 | 22,647 | -0.04(-0.24%) |
Jan 08, 2019 | 18.07 | 18.08 | 17.89 | 17.89 | 4,953 | -0.19(-1.07%) |
Jan 07, 2019 | 18.21 | 18.21 | 18.01 | 18.09 | 24,410 | -0.18(-0.97%) |
Jan 04, 2019 | 18.83 | 18.83 | 18.20 | 18.26 | 6,381 | -0.67(-3.55%) |
Jan 03, 2019 | 19.14 | 19.19 | 18.94 | 18.94 | 6,698 | -0.29(-1.49%) |
Jan 02, 2019 | 19.13 | 19.23 | 19.04 | 19.22 | 11,092 | +0.05(+0.25%) |
Dec 31, 2018 | 19.11 | 19.17 | 19.10 | 19.17 | 6,277 | +0.12(+0.63%) |
Dec 28, 2018 | 19.14 | 19.26 | 19.03 | 19.05 | 27,619 | +0.01(+0.06%) |
Dec 27, 2018 | 18.65 | 19.04 | 18.42 | 19.04 | 29,015 | +0.12(+0.62%) |
Dec 26, 2018 | 18.30 | 18.93 | 18.07 | 18.93 | 18,560 | +0.76(+4.16%) |
Dec 24, 2018 | 18.36 | 18.44 | 18.13 | 18.17 | 19,668 | -0.48(-2.59%) |
Dec 21, 2018 | 19.00 | 19.32 | 18.65 | 18.65 | 78,986 | -0.29(-1.54%) |
Dec 20, 2018 | 19.10 | 19.31 | 18.94 | 18.95 | 20,772 | -0.43(-2.23%) |
Dec 19, 2018 | 19.84 | 19.84 | 19.24 | 19.38 | 20,036 | -0.34(-1.73%) |
Dec 18, 2018 | 19.95 | 19.95 | 19.63 | 19.72 | 36,121 | +0.02(+0.08%) |
Dec 17, 2018 | 19.99 | 20.03 | 19.68 | 19.70 | 1,946 | -0.47(-2.33%) |
Dec 14, 2018 | 20.32 | 20.36 | 20.10 | 20.17 | 17,680 | -0.33(-1.62%) |
Dec 13, 2018 | 20.61 | 20.61 | 20.45 | 20.50 | 14,841 | -0.05(-0.23%) |
Dec 12, 2018 | 20.63 | 20.72 | 20.55 | 20.55 | 4,976 | +0.10(+0.48%) |
Dec 11, 2018 | 20.71 | 20.71 | 20.45 | 20.45 | 1,333 | -0.04(-0.19%) |
Dec 10, 2018 | 20.40 | 20.50 | 20.38 | 20.49 | 32,412 | -0.07(-0.34%) |
Dec 07, 2018 | 20.93 | 20.93 | 20.49 | 20.56 | 19,048 | -0.10(-0.51%) |
Dec 06, 2018 | 20.56 | 20.77 | 20.37 | 20.67 | 34,519 | -0.36(-1.72%) |
Dec 04, 2018 | 21.54 | 21.58 | 21.03 | 21.03 | 30,099 | -0.51(-2.38%) |
Dec 03, 2018 | 21.88 | 21.88 | 21.46 | 21.54 | 1,541 | +0.22(+1.03%) |
Nov 30, 2018 | 21.12 | 21.35 | 21.12 | 21.32 | 8,840 | +0.03(+0.13%) |
Nov 29, 2018 | 21.12 | 21.29 | 21.12 | 21.29 | 12,287 | +0.18(+0.85%) |
Nov 28, 2018 | 20.97 | 21.12 | 20.89 | 21.11 | 4,202 | +0.22(+1.05%) |
Nov 27, 2018 | 20.71 | 20.90 | 20.71 | 20.89 | 9,531 | +0.02(+0.09%) |
Nov 26, 2018 | 20.89 | 20.89 | 20.77 | 20.88 | 7,125 | +0.23(+1.10%) |
Nov 23, 2018 | 20.58 | 20.68 | 20.58 | 20.65 | 2,315 | -0.09(-0.41%) |
Nov 21, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.15(+0.74%) | |
Nov 20, 2018 | 20.62 | 20.83 | 20.57 | 20.58 | 50,868 | -0.41(-1.95%) |
Nov 19, 2018 | 21.14 | 21.14 | 20.98 | 20.99 | 10,302 | -0.24(-1.12%) |
Nov 16, 2018 | 21.18 | 21.28 | 21.08 | 21.23 | 10,734 | +0.27(+1.27%) |
Nov 15, 2018 | 20.87 | 20.96 | 20.87 | 20.96 | 1,700 | -0.05(-0.23%) |
Nov 14, 2018 | 21.34 | 21.34 | 21.01 | 21.01 | 7,001 | -0.09(-0.41%) |
Nov 13, 2018 | 21.23 | 21.35 | 21.09 | 21.09 | 25,047 | -0.19(-0.89%) |
Nov 12, 2018 | 21.60 | 21.60 | 21.25 | 21.28 | 3,552 | -0.26(-1.19%) |
Nov 09, 2018 | 21.50 | 21.58 | 21.32 | 21.54 | 31,046 | -0.06(-0.26%) |
Nov 08, 2018 | 21.71 | 21.74 | 21.60 | 21.60 | 5,454 | +0.08(+0.35%) |
Nov 07, 2018 | 21.39 | 21.56 | 21.39 | 21.52 | 4,953 | +0.28(+1.30%) |
Nov 06, 2018 | 21.23 | 21.39 | 21.20 | 21.25 | 1,155 | +0.09(+0.40%) |
Nov 05, 2018 | 21.11 | 21.26 | 21.06 | 21.16 | 5,577 | +0.19(+0.91%) |
Nov 02, 2018 | 21.08 | 21.08 | 20.85 | 20.97 | 5,788 | -0.08(-0.37%) |