Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.30 | 21.32 | 21.28 | 21.32 | 280,934 | +0.03(+0.16%) |
Jan 30, 2019 | 21.27 | 21.30 | 21.26 | 21.29 | 310,208 | +0.01(+0.04%) |
Jan 29, 2019 | 21.26 | 21.30 | 21.26 | 21.28 | 149,654 | +0.03(+0.12%) |
Jan 28, 2019 | 21.26 | 21.26 | 21.25 | 21.26 | 137,367 | -0.01(-0.04%) |
Jan 25, 2019 | 21.23 | 21.26 | 21.23 | 21.26 | 183,327 | +0.03(+0.16%) |
Jan 24, 2019 | 21.21 | 21.23 | 21.21 | 21.23 | 149,294 | +0.02(+0.08%) |
Jan 23, 2019 | 21.19 | 21.22 | 21.19 | 21.21 | 256,252 | +0.03(+0.16%) |
Jan 22, 2019 | 21.20 | 21.20 | 21.16 | 21.18 | 330,690 | +0.02(+0.08%) |
Jan 18, 2019 | 21.15 | 21.18 | 21.15 | 21.16 | 494,515 | -0.01(-0.04%) |
Jan 17, 2019 | 21.13 | 21.17 | 21.13 | 21.17 | 237,450 | +0.03(+0.16%) |
Jan 16, 2019 | 21.11 | 21.15 | 21.11 | 21.14 | 170,524 | +0.04(+0.20%) |
Jan 15, 2019 | 21.09 | 21.10 | 21.09 | 21.09 | 171,160 | +0.00(+0.00%) |
Jan 14, 2019 | 21.07 | 21.09 | 21.05 | 21.09 | 926,760 | +0.02(+0.08%) |
Jan 11, 2019 | 21.05 | 21.09 | 21.05 | 21.08 | 168,520 | +0.02(+0.10%) |
Jan 10, 2019 | 21.04 | 21.06 | 21.03 | 21.06 | 178,428 | +0.03(+0.14%) |
Jan 09, 2019 | 21.01 | 21.04 | 21.01 | 21.03 | 282,266 | +0.00(+0.00%) |
Jan 08, 2019 | 20.99 | 21.04 | 20.99 | 21.03 | 134,519 | +0.00(+0.02%) |
Jan 07, 2019 | 20.99 | 21.03 | 20.99 | 21.02 | 100,864 | -0.00(-0.02%) |
Jan 04, 2019 | 20.98 | 21.03 | 20.98 | 21.03 | 556,681 | +0.02(+0.10%) |
Jan 03, 2019 | 21.01 | 21.05 | 21.00 | 21.00 | 206,508 | -0.02(-0.10%) |
Jan 02, 2019 | 21.00 | 21.06 | 21.00 | 21.03 | 105,508 | +0.02(+0.08%) |
Dec 31, 2018 | 21.00 | 21.04 | 21.00 | 21.01 | 135,968 | -0.03(-0.16%) |
Dec 28, 2018 | 20.99 | 21.05 | 20.98 | 21.04 | 252,428 | +0.02(+0.08%) |
Dec 27, 2018 | 20.96 | 21.03 | 20.96 | 21.03 | 686,419 | +0.01(+0.05%) |
Dec 26, 2018 | 20.94 | 21.02 | 20.94 | 21.02 | 838,159 | +0.07(+0.32%) |
Dec 24, 2018 | 20.96 | 20.96 | 20.94 | 20.95 | 79,441 | +0.00(+0.00%) |
Dec 21, 2018 | 20.96 | 21.01 | 20.94 | 20.95 | 196,247 | -0.03(-0.12%) |
Dec 20, 2018 | 20.98 | 20.99 | 20.96 | 20.97 | 216,232 | +0.01(+0.04%) |
Dec 19, 2018 | 20.96 | 20.99 | 20.96 | 20.96 | 186,261 | +0.00(+0.00%) |
Dec 18, 2018 | 21.00 | 21.02 | 20.96 | 20.96 | 369,820 | -0.03(-0.12%) |
Dec 17, 2018 | 21.04 | 21.06 | 20.98 | 20.99 | 2,817,961 | -0.05(-0.24%) |
Dec 14, 2018 | 21.02 | 21.06 | 21.02 | 21.04 | 81,327 | +0.03(+0.12%) |
Dec 13, 2018 | 20.99 | 21.02 | 20.99 | 21.02 | 108,927 | +0.03(+0.12%) |
Dec 12, 2018 | 20.96 | 20.99 | 20.96 | 20.99 | 605,062 | +0.03(+0.16%) |
Dec 11, 2018 | 20.95 | 20.99 | 20.95 | 20.96 | 186,399 | +0.00(+0.02%) |
Dec 10, 2018 | 21.03 | 21.03 | 20.95 | 20.95 | 159,451 | -0.05(-0.22%) |
Dec 07, 2018 | 20.97 | 21.03 | 20.97 | 21.00 | 260,248 | -0.01(-0.03%) |
Dec 06, 2018 | 21.00 | 21.02 | 20.90 | 21.00 | 471,880 | -0.04(-0.17%) |
Dec 04, 2018 | 21.10 | 21.11 | 21.01 | 21.04 | 501,166 | -0.07(-0.32%) |
Dec 03, 2018 | 21.19 | 21.19 | 21.09 | 21.11 | 466,669 | -0.07(-0.33%) |
Nov 30, 2018 | 21.20 | 21.20 | 21.16 | 21.18 | 206,391 | -0.02(-0.08%) |
Nov 29, 2018 | 21.20 | 21.22 | 21.18 | 21.20 | 518,714 | -0.03(-0.12%) |
Nov 28, 2018 | 21.22 | 21.22 | 21.20 | 21.22 | 218,707 | +0.01(+0.04%) |
Nov 27, 2018 | 21.24 | 21.24 | 21.21 | 21.21 | 172,667 | -0.02(-0.08%) |
Nov 26, 2018 | 21.22 | 21.24 | 21.22 | 21.23 | 207,610 | +0.01(+0.04%) |
Nov 23, 2018 | 21.23 | 21.23 | 21.21 | 21.22 | 129,009 | +0.00(+0.00%) |
Nov 21, 2018 | 21.22 | 21.22 | 21.22 | 0 | -0.03(-0.12%) | |
Nov 20, 2018 | 21.28 | 21.28 | 21.22 | 21.25 | 1,114,819 | -0.03(-0.12%) |
Nov 19, 2018 | 21.31 | 21.31 | 21.26 | 21.27 | 156,065 | -0.03(-0.16%) |
Nov 16, 2018 | 21.32 | 21.32 | 21.30 | 21.31 | 193,632 | -0.02(-0.08%) |
Nov 15, 2018 | 21.34 | 21.34 | 21.30 | 21.32 | 568,796 | -0.01(-0.04%) |
Nov 14, 2018 | 21.35 | 21.35 | 21.31 | 21.33 | 453,039 | -0.01(-0.06%) |
Nov 13, 2018 | 21.35 | 21.35 | 21.33 | 21.34 | 205,674 | +0.00(+0.02%) |
Nov 12, 2018 | 21.35 | 21.35 | 21.34 | 21.34 | 50,728 | +0.00(+0.00%) |
Nov 09, 2018 | 21.35 | 21.35 | 21.34 | 21.34 | 1,082,639 | -0.00(-0.01%) |
Nov 08, 2018 | 21.33 | 21.35 | 21.33 | 21.34 | 1,368,548 | +0.00(+0.01%) |
Nov 07, 2018 | 21.35 | 21.35 | 21.32 | 21.34 | 2,009,313 | -0.00(-0.02%) |
Nov 06, 2018 | 21.35 | 21.35 | 21.34 | 21.34 | 92,232 | -0.00(-0.02%) |
Nov 05, 2018 | 21.35 | 21.35 | 21.34 | 21.35 | 184,937 | +0.00(+0.00%) |
Nov 02, 2018 | 21.33 | 21.36 | 21.32 | 21.35 | 271,368 | +0.01(+0.04%) |