Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.52 | 20.55 | 20.42 | 20.53 | 4,208 | +0.23(+1.11%) |
Jan 30, 2019 | 20.10 | 20.30 | 19.99 | 20.30 | 1,520 | +0.38(+1.92%) |
Jan 29, 2019 | 19.93 | 19.93 | 19.90 | 19.92 | 1,117 | -0.03(-0.16%) |
Jan 28, 2019 | 19.83 | 20.01 | 19.83 | 19.95 | 17,378 | -0.11(-0.54%) |
Jan 25, 2019 | 20.04 | 20.09 | 19.99 | 20.06 | 2,095 | +0.45(+2.28%) |
Jan 24, 2019 | 19.52 | 19.62 | 19.50 | 19.61 | 2,247 | +0.12(+0.62%) |
Jan 23, 2019 | 19.52 | 19.57 | 19.48 | 19.49 | 916 | +0.23(+1.21%) |
Jan 22, 2019 | 19.56 | 19.56 | 19.26 | 19.26 | 1,832 | -0.49(-2.46%) |
Jan 18, 2019 | 19.60 | 19.84 | 19.60 | 19.75 | 2,829 | +0.27(+1.41%) |
Jan 17, 2019 | 19.21 | 19.60 | 19.21 | 19.47 | 2,560 | +0.06(+0.33%) |
Jan 16, 2019 | 19.26 | 19.46 | 19.26 | 19.41 | 989 | +0.23(+1.21%) |
Jan 15, 2019 | 19.23 | 19.29 | 19.17 | 19.18 | 8,201 | +0.21(+1.10%) |
Jan 14, 2019 | 18.93 | 18.97 | 18.93 | 18.97 | 199 | -0.31(-1.61%) |
Jan 11, 2019 | 19.21 | 19.28 | 19.21 | 19.28 | 419 | -0.24(-1.22%) |
Jan 10, 2019 | 19.23 | 19.55 | 19.23 | 19.52 | 10,075 | +0.02(+0.08%) |
Jan 09, 2019 | 19.22 | 19.50 | 19.22 | 19.50 | 2,050 | +0.53(+2.78%) |
Jan 08, 2019 | 19.02 | 19.02 | 18.95 | 18.97 | 2,409 | -0.02(-0.12%) |
Jan 07, 2019 | 18.73 | 19.00 | 18.73 | 19.00 | 4,788 | +0.26(+1.38%) |
Jan 04, 2019 | 18.48 | 18.81 | 18.48 | 18.74 | 1,571 | +0.93(+5.19%) |
Jan 03, 2019 | 17.82 | 17.92 | 17.80 | 17.81 | 1,651 | -0.38(-2.10%) |
Jan 02, 2019 | 18.15 | 18.23 | 18.12 | 18.20 | 2,827 | +0.05(+0.27%) |
Dec 31, 2018 | 18.38 | 18.41 | 18.10 | 18.15 | 6,391 | -0.13(-0.71%) |
Dec 28, 2018 | 18.24 | 18.28 | 18.15 | 18.28 | 4,610 | +0.09(+0.50%) |
Dec 27, 2018 | 17.99 | 18.19 | 17.99 | 18.19 | 3,013 | +0.02(+0.11%) |
Dec 26, 2018 | 17.67 | 18.16 | 17.66 | 18.16 | 13,076 | +0.44(+2.49%) |
Dec 24, 2018 | 17.85 | 17.94 | 17.71 | 17.72 | 1,047 | -0.16(-0.91%) |
Dec 21, 2018 | 18.22 | 18.22 | 17.79 | 17.89 | 14,145 | -0.16(-0.91%) |
Dec 20, 2018 | 18.32 | 18.32 | 17.99 | 18.05 | 11,575 | -0.03(-0.15%) |
Dec 19, 2018 | 18.47 | 18.59 | 17.89 | 18.08 | 4,984 | -0.26(-1.44%) |
Dec 18, 2018 | 18.43 | 18.47 | 18.31 | 18.34 | 3,923 | -0.00(-0.02%) |
Dec 17, 2018 | 18.54 | 18.57 | 18.35 | 18.35 | 3,719 | -0.40(-2.13%) |
Dec 14, 2018 | 18.84 | 18.89 | 18.61 | 18.74 | 5,867 | -0.31(-1.65%) |
Dec 13, 2018 | 19.20 | 19.20 | 19.04 | 19.06 | 5,153 | -0.13(-0.67%) |
Dec 12, 2018 | 19.10 | 19.24 | 19.10 | 19.19 | 5,600 | +0.47(+2.53%) |
Dec 11, 2018 | 18.82 | 18.82 | 18.63 | 18.71 | 2,639 | +0.14(+0.77%) |
Dec 10, 2018 | 18.57 | 18.59 | 18.38 | 18.57 | 11,142 | -0.28(-1.47%) |
Dec 07, 2018 | 19.09 | 19.22 | 18.85 | 18.85 | 1,676 | -0.13(-0.70%) |
Dec 06, 2018 | 18.71 | 18.98 | 18.71 | 18.98 | 1,377 | -0.24(-1.24%) |
Dec 04, 2018 | 19.72 | 19.72 | 19.22 | 19.22 | 3,143 | -0.51(-2.56%) |
Dec 03, 2018 | 19.89 | 19.89 | 19.72 | 19.73 | 3,529 | +0.43(+2.23%) |
Nov 30, 2018 | 18.98 | 19.30 | 18.98 | 19.30 | 10,268 | +0.11(+0.59%) |
Nov 29, 2018 | 19.22 | 19.22 | 19.01 | 19.19 | 1,445 | -0.18(-0.95%) |
Nov 28, 2018 | 18.97 | 19.37 | 18.87 | 19.37 | 13,378 | +0.64(+3.44%) |
Nov 27, 2018 | 18.65 | 18.84 | 18.65 | 18.73 | 6,148 | +0.01(+0.05%) |
Nov 26, 2018 | 18.54 | 18.75 | 18.54 | 18.72 | 12,402 | +0.41(+2.24%) |
Nov 23, 2018 | 18.34 | 18.37 | 18.30 | 18.31 | 3,772 | -0.14(-0.75%) |
Nov 21, 2018 | 18.44 | 18.44 | 18.44 | 0 | +0.43(+2.41%) | |
Nov 20, 2018 | 18.08 | 18.17 | 17.87 | 18.01 | 17,122 | -0.49(-2.63%) |
Nov 19, 2018 | 18.79 | 18.85 | 18.44 | 18.50 | 44,742 | -0.48(-2.52%) |
Nov 16, 2018 | 18.92 | 19.02 | 18.80 | 18.97 | 5,448 | -0.15(-0.80%) |
Nov 15, 2018 | 18.73 | 19.13 | 18.73 | 19.13 | 5,946 | +0.50(+2.69%) |
Nov 14, 2018 | 18.52 | 18.63 | 18.47 | 18.63 | 3,755 | +0.32(+1.75%) |
Nov 13, 2018 | 18.20 | 18.51 | 18.20 | 18.31 | 3,378 | +0.23(+1.26%) |
Nov 12, 2018 | 18.27 | 18.27 | 18.08 | 18.08 | 6,742 | -0.31(-1.71%) |
Nov 09, 2018 | 18.63 | 18.63 | 18.24 | 18.39 | 4,086 | -0.41(-2.18%) |
Nov 08, 2018 | 19.25 | 19.25 | 18.78 | 18.80 | 2,178 | -0.76(-3.90%) |
Nov 07, 2018 | 19.53 | 19.57 | 19.42 | 19.57 | 2,510 | +0.20(+1.03%) |
Nov 06, 2018 | 19.27 | 19.51 | 19.21 | 19.36 | 8,086 | -0.03(-0.15%) |
Nov 05, 2018 | 19.34 | 19.42 | 19.19 | 19.39 | 5,265 | +0.00(+0.00%) |
Nov 02, 2018 | 19.72 | 19.72 | 19.28 | 19.39 | 5,343 | -0.01(-0.05%) |