Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.23 | 19.23 | 19.23 | 19.23 | 17 | +0.01(+0.08%) |
Jan 30, 2019 | 19.13 | 19.22 | 19.13 | 19.22 | 6,049 | +0.07(+0.37%) |
Jan 29, 2019 | 19.15 | 19.16 | 19.12 | 19.15 | 187,375 | +0.03(+0.18%) |
Jan 28, 2019 | 19.06 | 19.12 | 19.06 | 19.12 | 687 | +0.05(+0.28%) |
Jan 25, 2019 | 19.01 | 19.06 | 19.00 | 19.06 | 1,902 | +0.12(+0.63%) |
Jan 24, 2019 | 18.90 | 18.97 | 18.90 | 18.94 | 9,823 | -0.03(-0.13%) |
Jan 23, 2019 | 18.94 | 18.97 | 18.94 | 18.97 | 1,767 | +0.00(+0.00%) |
Jan 22, 2019 | 18.94 | 18.98 | 18.94 | 18.97 | 14,441 | +0.00(+0.00%) |
Jan 18, 2019 | 18.97 | 18.98 | 18.97 | 18.97 | 507 | -0.07(-0.36%) |
Jan 17, 2019 | 19.03 | 19.04 | 19.01 | 19.04 | 8,644 | -0.04(-0.23%) |
Jan 16, 2019 | 19.08 | 19.08 | 19.08 | 19.08 | 2 | +0.03(+0.16%) |
Jan 15, 2019 | 19.02 | 19.05 | 19.02 | 19.05 | 15,065 | +0.02(+0.10%) |
Jan 14, 2019 | 19.05 | 19.07 | 19.01 | 19.03 | 6,773 | +0.03(+0.15%) |
Jan 11, 2019 | 19.02 | 19.03 | 19.00 | 19.00 | 3,551 | +0.02(+0.11%) |
Jan 10, 2019 | 19.00 | 19.00 | 18.98 | 18.98 | 3,015 | -0.09(-0.48%) |
Jan 09, 2019 | 19.04 | 19.07 | 19.04 | 19.07 | 1,317 | +0.07(+0.38%) |
Jan 08, 2019 | 19.02 | 19.02 | 18.98 | 19.00 | 10,319 | +0.02(+0.09%) |
Jan 07, 2019 | 18.98 | 19.00 | 18.94 | 18.98 | 33,077 | +0.08(+0.42%) |
Jan 04, 2019 | 18.87 | 18.92 | 18.87 | 18.90 | 887 | +0.01(+0.03%) |
Jan 03, 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 343 | +0.02(+0.09%) |
Jan 02, 2019 | 18.88 | 18.88 | 18.88 | 18.88 | 40 | -0.02(-0.12%) |
Dec 31, 2018 | 18.89 | 18.91 | 18.89 | 18.90 | 17,631 | -0.03(-0.15%) |
Dec 28, 2018 | 18.94 | 18.94 | 18.92 | 18.93 | 21,310 | -0.03(-0.16%) |
Dec 27, 2018 | 18.98 | 19.00 | 18.96 | 18.96 | 8,085 | +0.07(+0.39%) |
Dec 26, 2018 | 18.89 | 18.89 | 18.89 | 18.89 | 193 | -0.02(-0.11%) |
Dec 24, 2018 | 18.94 | 18.94 | 18.90 | 18.91 | 2,711 | +0.05(+0.29%) |
Dec 21, 2018 | 18.86 | 18.86 | 18.85 | 18.86 | 20,275 | +0.00(+0.02%) |
Dec 20, 2018 | 18.89 | 18.89 | 18.85 | 18.85 | 825 | +0.06(+0.33%) |
Dec 19, 2018 | 18.89 | 18.89 | 18.79 | 18.79 | 3,543 | -0.03(-0.14%) |
Dec 18, 2018 | 18.81 | 18.82 | 18.80 | 18.82 | 4,531 | +0.00(+0.02%) |
Dec 17, 2018 | 18.81 | 18.82 | 18.80 | 18.81 | 7,186 | +0.00(+0.00%) |
Dec 14, 2018 | 18.82 | 18.84 | 18.81 | 18.81 | 3,357 | -0.04(-0.19%) |
Dec 13, 2018 | 18.85 | 18.88 | 18.82 | 18.85 | 248,642 | -0.01(-0.06%) |
Dec 12, 2018 | 18.87 | 18.87 | 18.85 | 18.86 | 20,271 | -0.02(-0.12%) |
Dec 11, 2018 | 18.86 | 18.89 | 18.86 | 18.88 | 1,487 | +0.02(+0.10%) |
Dec 10, 2018 | 18.89 | 18.89 | 18.86 | 18.86 | 749 | +0.02(+0.12%) |
Dec 07, 2018 | 18.84 | 18.84 | 18.84 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 18.89 | 18.89 | 18.84 | 18.84 | 11,161 | -0.02(-0.12%) |
Dec 04, 2018 | 18.88 | 18.88 | 18.86 | 18.86 | 1,807 | -0.01(-0.04%) |
Dec 03, 2018 | 18.87 | 18.87 | 18.87 | 18.87 | 1,857 | +0.03(+0.16%) |
Nov 30, 2018 | 18.83 | 18.84 | 18.82 | 18.84 | 13,301 | -0.03(-0.16%) |
Nov 29, 2018 | 18.89 | 18.89 | 18.83 | 18.87 | 14,332 | +0.02(+0.08%) |
Nov 28, 2018 | 18.83 | 18.86 | 18.83 | 18.86 | 2,006 | +0.06(+0.33%) |
Nov 27, 2018 | 18.78 | 18.80 | 18.78 | 18.79 | 4,043 | +0.01(+0.04%) |
Nov 26, 2018 | 18.79 | 18.79 | 18.79 | 18.79 | 133 | +0.00(+0.00%) |
Nov 23, 2018 | 18.79 | 18.79 | 18.79 | 18.79 | 1,162 | -0.03(-0.16%) |
Nov 21, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 18.82 | 18.82 | 18.82 | 18.82 | 464 | -0.06(-0.33%) |
Nov 19, 2018 | 18.86 | 18.88 | 18.86 | 18.88 | 2,879 | +0.10(+0.54%) |
Nov 16, 2018 | 18.78 | 18.78 | 18.78 | 18.78 | 2,066 | +0.01(+0.06%) |
Nov 15, 2018 | 18.77 | 18.77 | 18.77 | 18.77 | 1,239 | -0.04(-0.22%) |
Nov 14, 2018 | 18.81 | 18.83 | 18.81 | 18.81 | 7,169 | +0.01(+0.04%) |
Nov 13, 2018 | 18.86 | 18.86 | 18.80 | 18.80 | 1,407 | -0.08(-0.41%) |
Nov 12, 2018 | 18.90 | 18.90 | 18.88 | 18.88 | 5,914 | +0.00(+0.00%) |
Nov 09, 2018 | 18.88 | 18.88 | 18.88 | 18.88 | 2,324 | +0.00(+0.01%) |
Nov 08, 2018 | 18.92 | 18.92 | 18.86 | 18.88 | 8,661 | -0.09(-0.48%) |
Nov 07, 2018 | 18.96 | 18.97 | 18.92 | 18.97 | 6,086 | +0.06(+0.34%) |
Nov 06, 2018 | 18.93 | 18.93 | 18.90 | 18.90 | 20,270 | -0.08(-0.40%) |
Nov 05, 2018 | 19.05 | 19.05 | 18.98 | 18.98 | 258 | +0.06(+0.31%) |
Nov 02, 2018 | 18.92 | 18.96 | 18.92 | 18.92 | 5,036 | +0.00(+0.02%) |