Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.44 | 21.50 | 21.41 | 21.46 | 33,640 | +0.02(+0.07%) |
Jan 30, 2019 | 21.26 | 21.48 | 21.26 | 21.45 | 27,105 | +0.25(+1.16%) |
Jan 29, 2019 | 21.29 | 21.29 | 21.20 | 21.20 | 16,568 | +0.04(+0.20%) |
Jan 28, 2019 | 21.11 | 21.16 | 21.09 | 21.16 | 34,151 | -0.13(-0.60%) |
Jan 25, 2019 | 21.34 | 21.37 | 21.28 | 21.29 | 244,837 | +0.16(+0.76%) |
Jan 24, 2019 | 21.10 | 21.13 | 21.06 | 21.13 | 24,499 | +0.13(+0.64%) |
Jan 23, 2019 | 20.98 | 20.99 | 20.95 | 20.99 | 3,607 | -0.07(-0.33%) |
Jan 22, 2019 | 21.16 | 21.16 | 21.01 | 21.06 | 35,179 | -0.38(-1.75%) |
Jan 18, 2019 | 21.38 | 21.45 | 21.38 | 21.44 | 2,127 | +0.30(+1.40%) |
Jan 17, 2019 | 21.04 | 21.14 | 21.03 | 21.14 | 4,476 | -0.03(-0.12%) |
Jan 16, 2019 | 21.18 | 21.18 | 21.13 | 21.17 | 2,943 | +0.09(+0.42%) |
Jan 15, 2019 | 21.14 | 21.15 | 21.06 | 21.08 | 5,297 | +0.26(+1.23%) |
Jan 14, 2019 | 20.87 | 20.91 | 20.83 | 20.83 | 14,111 | -0.05(-0.24%) |
Jan 11, 2019 | 20.88 | 20.92 | 20.81 | 20.88 | 105,234 | -0.28(-1.33%) |
Jan 10, 2019 | 21.05 | 21.16 | 21.05 | 21.16 | 9,845 | +0.14(+0.68%) |
Jan 09, 2019 | 21.05 | 21.08 | 20.98 | 21.01 | 15,573 | +0.10(+0.46%) |
Jan 08, 2019 | 21.00 | 21.00 | 20.87 | 20.92 | 34,397 | +0.07(+0.32%) |
Jan 07, 2019 | 20.80 | 20.88 | 20.76 | 20.85 | 16,946 | +0.11(+0.52%) |
Jan 04, 2019 | 20.36 | 20.75 | 20.35 | 20.74 | 13,210 | +0.64(+3.20%) |
Jan 03, 2019 | 20.17 | 20.21 | 19.97 | 20.10 | 11,743 | -0.08(-0.41%) |
Jan 02, 2019 | 20.08 | 20.18 | 20.04 | 20.18 | 32,502 | +0.08(+0.41%) |
Dec 31, 2018 | 20.27 | 20.27 | 20.03 | 20.10 | 30,898 | -0.04(-0.22%) |
Dec 28, 2018 | 20.18 | 20.18 | 20.03 | 20.14 | 45,228 | +0.15(+0.74%) |
Dec 27, 2018 | 19.80 | 19.99 | 19.61 | 19.99 | 312,935 | +0.30(+1.51%) |
Dec 26, 2018 | 19.57 | 19.82 | 19.40 | 19.70 | 110,066 | +0.30(+1.57%) |
Dec 24, 2018 | 19.56 | 19.60 | 19.39 | 19.39 | 506,132 | -0.19(-0.96%) |
Dec 21, 2018 | 19.75 | 19.92 | 19.58 | 19.58 | 33,697 | -0.66(-3.27%) |
Dec 20, 2018 | 20.29 | 20.31 | 20.11 | 20.24 | 101,348 | -0.13(-0.63%) |
Dec 19, 2018 | 20.61 | 20.80 | 20.22 | 20.37 | 263,941 | -0.29(-1.41%) |
Dec 18, 2018 | 20.72 | 20.78 | 20.60 | 20.66 | 55,637 | +0.10(+0.51%) |
Dec 17, 2018 | 20.71 | 20.79 | 20.55 | 20.56 | 347,764 | -0.24(-1.16%) |
Dec 14, 2018 | 20.78 | 20.83 | 20.78 | 20.80 | 4,072 | -0.25(-1.18%) |
Dec 13, 2018 | 21.08 | 21.08 | 21.04 | 21.05 | 460 | -0.02(-0.10%) |
Dec 12, 2018 | 21.16 | 21.21 | 21.07 | 21.07 | 26,808 | +0.28(+1.34%) |
Dec 11, 2018 | 20.93 | 20.96 | 20.71 | 20.79 | 16,245 | -0.09(-0.44%) |
Dec 10, 2018 | 20.85 | 20.88 | 20.66 | 20.88 | 13,451 | -0.10(-0.47%) |
Dec 07, 2018 | 21.23 | 21.23 | 20.98 | 20.98 | 1,922 | -0.14(-0.65%) |
Dec 06, 2018 | 21.02 | 21.12 | 20.85 | 21.12 | 149,456 | -0.14(-0.68%) |
Dec 04, 2018 | 21.80 | 21.80 | 21.26 | 21.26 | 120,694 | -0.75(-3.41%) |
Dec 03, 2018 | 22.03 | 22.03 | 21.92 | 22.01 | 380,829 | +0.28(+1.30%) |
Nov 30, 2018 | 21.72 | 21.74 | 21.66 | 21.73 | 80,199 | +0.04(+0.20%) |
Nov 29, 2018 | 21.77 | 21.78 | 21.65 | 21.69 | 248,574 | -0.14(-0.65%) |
Nov 28, 2018 | 21.61 | 21.88 | 21.54 | 21.83 | 14,030 | +0.29(+1.35%) |
Nov 27, 2018 | 21.49 | 21.54 | 21.48 | 21.54 | 27,277 | +0.03(+0.12%) |
Nov 26, 2018 | 21.55 | 21.55 | 21.51 | 21.51 | 634 | +0.21(+1.00%) |
Nov 23, 2018 | 21.32 | 21.32 | 21.28 | 21.30 | 3,280 | -0.04(-0.21%) |
Nov 21, 2018 | 21.34 | 21.34 | 21.34 | 0 | +0.27(+1.30%) | |
Nov 20, 2018 | 21.14 | 21.25 | 21.04 | 21.07 | 344,736 | -0.29(-1.37%) |
Nov 19, 2018 | 21.54 | 21.54 | 21.35 | 21.36 | 10,773 | -0.14(-0.66%) |
Nov 16, 2018 | 21.43 | 21.52 | 21.43 | 21.50 | 3,845 | +0.07(+0.33%) |
Nov 15, 2018 | 21.29 | 21.43 | 21.23 | 21.43 | 14,843 | +0.17(+0.79%) |
Nov 14, 2018 | 21.45 | 21.45 | 21.26 | 21.26 | 7,900 | -0.01(-0.04%) |
Nov 13, 2018 | 21.29 | 21.37 | 21.20 | 21.27 | 9,255 | -0.11(-0.54%) |
Nov 12, 2018 | 21.61 | 21.61 | 21.33 | 21.39 | 29,566 | -0.27(-1.27%) |
Nov 09, 2018 | 21.53 | 21.68 | 21.53 | 21.66 | 10,746 | -0.19(-0.85%) |
Nov 08, 2018 | 21.96 | 21.98 | 21.84 | 21.84 | 49,241 | -0.12(-0.56%) |
Nov 07, 2018 | 21.85 | 21.99 | 21.85 | 21.97 | 11,299 | +0.24(+1.10%) |
Nov 06, 2018 | 21.77 | 21.77 | 21.71 | 21.73 | 20,789 | +0.15(+0.70%) |
Nov 05, 2018 | 21.58 | 21.59 | 21.50 | 21.58 | 80,497 | +0.00(+0.00%) |
Nov 02, 2018 | 21.74 | 21.74 | 21.53 | 21.58 | 39,477 | +0.12(+0.58%) |