Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.66 | 19.73 | 19.66 | 19.71 | 5,839,640 | +0.04(+0.22%) |
Jan 30, 2019 | 19.58 | 19.70 | 19.56 | 19.66 | 8,794,264 | +0.12(+0.63%) |
Jan 29, 2019 | 19.58 | 19.58 | 19.52 | 19.54 | 8,291,995 | -0.02(-0.11%) |
Jan 28, 2019 | 19.57 | 19.58 | 19.53 | 19.56 | 2,776,221 | -0.03(-0.15%) |
Jan 25, 2019 | 19.60 | 19.60 | 19.57 | 19.59 | 3,437,584 | +0.03(+0.15%) |
Jan 24, 2019 | 19.54 | 19.56 | 19.50 | 19.56 | 1,930,509 | +0.02(+0.11%) |
Jan 23, 2019 | 19.50 | 19.55 | 19.47 | 19.54 | 2,525,371 | +0.04(+0.19%) |
Jan 22, 2019 | 19.57 | 19.57 | 19.50 | 19.50 | 2,739,481 | -0.08(-0.41%) |
Jan 18, 2019 | 19.57 | 19.60 | 19.55 | 19.58 | 2,201,711 | +0.06(+0.30%) |
Jan 17, 2019 | 19.48 | 19.55 | 19.48 | 19.52 | 2,469,230 | +0.03(+0.15%) |
Jan 16, 2019 | 19.51 | 19.54 | 19.50 | 19.50 | 3,103,186 | +0.00(+0.00%) |
Jan 15, 2019 | 19.44 | 19.50 | 19.43 | 19.50 | 2,556,997 | +0.07(+0.38%) |
Jan 14, 2019 | 19.44 | 19.46 | 19.42 | 19.42 | 3,243,290 | -0.06(-0.30%) |
Jan 11, 2019 | 19.47 | 19.49 | 19.44 | 19.48 | 3,450,894 | -0.06(-0.30%) |
Jan 10, 2019 | 19.38 | 19.54 | 19.38 | 19.54 | 14,897,180 | +0.12(+0.64%) |
Jan 09, 2019 | 19.44 | 19.48 | 19.42 | 19.42 | 3,302,715 | +0.00(+0.00%) |
Jan 08, 2019 | 19.38 | 19.43 | 19.35 | 19.42 | 4,818,240 | +0.10(+0.53%) |
Jan 07, 2019 | 19.23 | 19.34 | 19.23 | 19.31 | 7,688,466 | +0.13(+0.68%) |
Jan 04, 2019 | 19.05 | 19.23 | 19.05 | 19.18 | 27,024,276 | +0.24(+1.27%) |
Jan 03, 2019 | 18.93 | 18.98 | 18.90 | 18.94 | 2,615,495 | -0.01(-0.04%) |
Jan 02, 2019 | 18.93 | 18.97 | 18.88 | 18.95 | 2,013,316 | -0.02(-0.12%) |
Dec 31, 2018 | 18.96 | 19.00 | 18.95 | 18.97 | 3,870,764 | +0.03(+0.15%) |
Dec 28, 2018 | 18.93 | 19.00 | 18.89 | 18.94 | 3,663,024 | +0.02(+0.12%) |
Dec 27, 2018 | 18.85 | 18.94 | 18.83 | 18.92 | 4,997,611 | -0.03(-0.15%) |
Dec 26, 2018 | 18.73 | 18.96 | 18.68 | 18.95 | 2,495,733 | +0.23(+1.25%) |
Dec 24, 2018 | 18.79 | 18.84 | 18.71 | 18.72 | 1,913,291 | -0.09(-0.50%) |
Dec 21, 2018 | 18.89 | 18.92 | 18.78 | 18.81 | 6,589,630 | -0.09(-0.50%) |
Dec 20, 2018 | 18.98 | 18.99 | 18.79 | 18.91 | 7,592,495 | -0.10(-0.54%) |
Dec 19, 2018 | 19.19 | 19.20 | 18.99 | 19.01 | 3,569,719 | -0.14(-0.74%) |
Dec 18, 2018 | 19.22 | 19.22 | 19.12 | 19.15 | 4,588,128 | -0.06(-0.30%) |
Dec 17, 2018 | 19.26 | 19.29 | 19.19 | 19.21 | 5,709,089 | -0.07(-0.38%) |
Dec 14, 2018 | 19.32 | 19.35 | 19.27 | 19.28 | 5,129,412 | -0.09(-0.45%) |
Dec 13, 2018 | 19.37 | 19.38 | 19.34 | 19.37 | 8,285,246 | +0.02(+0.11%) |
Dec 12, 2018 | 19.37 | 19.38 | 19.32 | 19.34 | 2,388,482 | +0.04(+0.23%) |
Dec 11, 2018 | 19.30 | 19.33 | 19.28 | 19.30 | 2,862,380 | +0.04(+0.19%) |
Dec 10, 2018 | 19.26 | 19.28 | 19.19 | 19.26 | 2,013,565 | +0.00(+0.00%) |
Dec 07, 2018 | 19.34 | 19.38 | 19.26 | 19.26 | 3,412,668 | -0.04(-0.19%) |
Dec 06, 2018 | 19.25 | 19.31 | 19.23 | 19.30 | 5,090,057 | -0.04(-0.19%) |
Dec 04, 2018 | 19.42 | 19.42 | 19.33 | 19.34 | 1,625,612 | -0.10(-0.52%) |
Dec 03, 2018 | 19.42 | 19.45 | 19.38 | 19.44 | 1,684,705 | +0.08(+0.43%) |
Nov 30, 2018 | 19.35 | 19.38 | 19.34 | 19.36 | 1,652,154 | -0.01(-0.04%) |
Nov 29, 2018 | 19.36 | 19.41 | 19.34 | 19.36 | 2,165,329 | -0.03(-0.15%) |
Nov 28, 2018 | 19.28 | 19.40 | 19.25 | 19.39 | 2,547,040 | +0.12(+0.60%) |
Nov 27, 2018 | 19.26 | 19.28 | 19.24 | 19.28 | 2,634,641 | -0.01(-0.04%) |
Nov 26, 2018 | 19.28 | 19.32 | 19.25 | 19.28 | 2,724,211 | +0.05(+0.26%) |
Nov 23, 2018 | 19.25 | 19.27 | 19.21 | 19.23 | 2,374,487 | -0.05(-0.26%) |
Nov 21, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.07(+0.34%) | |
Nov 20, 2018 | 19.23 | 19.27 | 19.19 | 19.22 | 4,303,885 | -0.07(-0.37%) |
Nov 19, 2018 | 19.29 | 19.33 | 19.26 | 19.29 | 5,631,619 | +0.00(+0.00%) |
Nov 16, 2018 | 19.32 | 19.33 | 19.27 | 19.29 | 18,613,330 | -0.09(-0.45%) |
Nov 15, 2018 | 19.31 | 19.38 | 19.28 | 19.38 | 1,721,847 | +0.01(+0.04%) |
Nov 14, 2018 | 19.44 | 19.46 | 19.34 | 19.37 | 2,959,695 | -0.04(-0.22%) |
Nov 13, 2018 | 19.44 | 19.46 | 19.39 | 19.41 | 3,222,636 | -0.01(-0.07%) |
Nov 12, 2018 | 19.51 | 19.52 | 19.42 | 19.43 | 6,754,264 | -0.10(-0.52%) |
Nov 09, 2018 | 19.58 | 19.58 | 19.51 | 19.53 | 1,983,056 | -0.07(-0.33%) |
Nov 08, 2018 | 19.62 | 19.64 | 19.59 | 19.59 | 3,153,420 | -0.04(-0.18%) |
Nov 07, 2018 | 19.57 | 19.63 | 19.57 | 19.63 | 3,795,770 | +0.08(+0.41%) |
Nov 06, 2018 | 19.54 | 19.56 | 19.53 | 19.55 | 687,156 | +0.01(+0.04%) |
Nov 05, 2018 | 19.51 | 19.54 | 19.51 | 19.54 | 1,974,220 | +0.01(+0.07%) |
Nov 02, 2018 | 19.55 | 19.56 | 19.48 | 19.53 | 3,111,502 | +0.00(+0.00%) |