Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.07 | 19.47 | 19.07 | 19.39 | 184,378 | -0.03(-0.14%) |
Jan 30, 2019 | 19.17 | 19.44 | 19.04 | 19.41 | 53,218 | +0.40(+2.09%) |
Jan 29, 2019 | 18.99 | 19.10 | 18.96 | 19.02 | 121,645 | -0.03(-0.14%) |
Jan 28, 2019 | 18.94 | 19.07 | 18.84 | 19.04 | 124,113 | +0.08(+0.42%) |
Jan 25, 2019 | 18.99 | 19.15 | 18.83 | 18.96 | 23,895 | +0.11(+0.56%) |
Jan 24, 2019 | 18.88 | 18.88 | 18.75 | 18.86 | 53,738 | +0.13(+0.71%) |
Jan 23, 2019 | 18.65 | 18.78 | 18.62 | 18.73 | 54,705 | +0.03(+0.14%) |
Jan 22, 2019 | 18.88 | 19.03 | 18.67 | 18.70 | 71,922 | +0.05(+0.28%) |
Jan 18, 2019 | 18.51 | 18.67 | 18.42 | 18.65 | 63,974 | +0.16(+0.86%) |
Jan 17, 2019 | 18.51 | 18.59 | 18.30 | 18.49 | 399,437 | -0.24(-1.27%) |
Jan 16, 2019 | 18.73 | 18.80 | 18.72 | 18.73 | 90,377 | -0.08(-0.42%) |
Jan 15, 2019 | 18.73 | 18.91 | 18.73 | 18.80 | 192,713 | -0.42(-2.20%) |
Jan 14, 2019 | 18.88 | 19.25 | 18.88 | 19.23 | 170,816 | -0.03(-0.14%) |
Jan 11, 2019 | 19.17 | 19.55 | 19.15 | 19.25 | 358,513 | -0.40(-2.02%) |
Jan 10, 2019 | 19.47 | 19.65 | 19.44 | 19.65 | 71,086 | -0.08(-0.40%) |
Jan 09, 2019 | 19.41 | 19.76 | 19.31 | 19.73 | 123,069 | +0.63(+3.32%) |
Jan 08, 2019 | 19.23 | 19.23 | 18.96 | 19.10 | 70,688 | +0.08(+0.42%) |
Jan 07, 2019 | 18.75 | 19.07 | 18.75 | 19.02 | 180,152 | +0.29(+1.55%) |
Jan 04, 2019 | 18.22 | 18.83 | 18.22 | 18.73 | 176,231 | +0.66(+3.66%) |
Jan 03, 2019 | 18.12 | 18.25 | 18.01 | 18.06 | 72,281 | +0.00(+0.00%) |
Jan 02, 2019 | 17.98 | 18.09 | 17.91 | 18.06 | 246,605 | -0.19(-1.01%) |
Dec 31, 2018 | 18.12 | 18.38 | 18.09 | 18.25 | 234,950 | +0.30(+1.69%) |
Dec 28, 2018 | 18.14 | 18.36 | 17.91 | 17.95 | 83,937 | -0.13(-0.71%) |
Dec 27, 2018 | 17.92 | 18.07 | 17.82 | 18.07 | 149,250 | -0.13(-0.71%) |
Dec 26, 2018 | 17.69 | 18.25 | 17.69 | 18.20 | 118,162 | +0.28(+1.58%) |
Dec 24, 2018 | 17.97 | 18.05 | 17.87 | 17.92 | 78,931 | -0.21(-1.14%) |
Dec 21, 2018 | 18.25 | 18.49 | 18.02 | 18.13 | 88,381 | -0.21(-1.13%) |
Dec 20, 2018 | 18.41 | 18.54 | 18.26 | 18.33 | 125,329 | -0.13(-0.70%) |
Dec 19, 2018 | 18.62 | 18.91 | 18.38 | 18.46 | 127,831 | -0.34(-1.79%) |
Dec 18, 2018 | 18.80 | 19.00 | 18.64 | 18.80 | 422,745 | -0.21(-1.09%) |
Dec 17, 2018 | 19.18 | 19.28 | 18.90 | 19.00 | 57,910 | -0.34(-1.74%) |
Dec 14, 2018 | 19.52 | 19.55 | 19.34 | 19.34 | 35,980 | -0.41(-2.09%) |
Dec 13, 2018 | 19.78 | 19.80 | 19.24 | 19.75 | 61,003 | +0.03(+0.13%) |
Dec 12, 2018 | 19.73 | 19.88 | 19.70 | 19.73 | 89,731 | +0.31(+1.60%) |
Dec 11, 2018 | 19.47 | 19.68 | 19.31 | 19.42 | 59,333 | -0.05(-0.27%) |
Dec 10, 2018 | 19.47 | 19.73 | 19.34 | 19.47 | 123,217 | -0.28(-1.44%) |
Dec 07, 2018 | 20.04 | 20.24 | 19.65 | 19.75 | 75,871 | -0.49(-2.42%) |
Dec 06, 2018 | 19.91 | 20.24 | 19.91 | 20.24 | 299,495 | +0.41(+2.08%) |
Dec 04, 2018 | 20.37 | 20.37 | 19.78 | 19.83 | 94,655 | -0.59(-2.91%) |
Dec 03, 2018 | 20.06 | 20.48 | 19.91 | 20.42 | 176,461 | +1.03(+5.33%) |
Nov 30, 2018 | 19.08 | 19.44 | 19.06 | 19.39 | 243,920 | +0.36(+1.90%) |
Nov 29, 2018 | 18.85 | 19.16 | 18.85 | 19.03 | 104,231 | +0.36(+1.94%) |
Nov 28, 2018 | 18.33 | 18.73 | 18.25 | 18.67 | 124,355 | +0.21(+1.12%) |
Nov 27, 2018 | 18.49 | 18.49 | 18.36 | 18.46 | 63,152 | +0.05(+0.28%) |
Nov 26, 2018 | 18.33 | 18.51 | 18.26 | 18.41 | 301,962 | +0.10(+0.56%) |
Nov 23, 2018 | 18.33 | 18.38 | 18.28 | 18.31 | 52,324 | -0.09(-0.49%) |
Nov 21, 2018 | 18.40 | 18.40 | 18.40 | 0 | +0.27(+1.50%) | |
Nov 20, 2018 | 18.31 | 18.36 | 18.07 | 18.13 | 110,473 | -0.83(-4.36%) |
Nov 19, 2018 | 19.16 | 19.16 | 18.87 | 18.95 | 130,321 | -0.57(-2.91%) |
Nov 16, 2018 | 19.29 | 19.57 | 19.27 | 19.52 | 126,801 | -0.03(-0.13%) |
Nov 15, 2018 | 19.34 | 19.70 | 19.24 | 19.55 | 127,800 | +0.05(+0.26%) |
Nov 14, 2018 | 19.31 | 19.67 | 19.24 | 19.49 | 131,980 | -0.39(-1.95%) |
Nov 13, 2018 | 19.73 | 20.04 | 19.42 | 19.88 | 122,097 | +0.54(+2.80%) |
Nov 12, 2018 | 19.65 | 19.65 | 19.29 | 19.34 | 212,898 | -0.54(-2.73%) |
Nov 09, 2018 | 19.88 | 20.15 | 19.83 | 19.88 | 42,254 | -0.05(-0.26%) |
Nov 08, 2018 | 20.24 | 20.24 | 19.88 | 19.93 | 69,769 | -0.41(-2.03%) |
Nov 07, 2018 | 20.19 | 20.35 | 20.17 | 20.35 | 94,001 | +0.41(+2.07%) |
Nov 06, 2018 | 19.75 | 19.93 | 19.75 | 19.93 | 44,652 | +0.52(+2.66%) |
Nov 05, 2018 | 19.18 | 19.46 | 19.16 | 19.42 | 46,337 | +0.08(+0.40%) |
Nov 02, 2018 | 19.57 | 19.78 | 19.25 | 19.34 | 80,635 | -0.23(-1.19%) |