Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.93 | 21.25 | 20.93 | 21.17 | 6,171 | +0.18(+0.86%) |
Jan 30, 2019 | 20.61 | 21.00 | 20.60 | 20.99 | 6,126 | +0.50(+2.44%) |
Jan 29, 2019 | 20.56 | 20.75 | 20.34 | 20.49 | 9,454 | +0.14(+0.69%) |
Jan 28, 2019 | 20.11 | 20.40 | 20.10 | 20.35 | 8,392 | +0.11(+0.54%) |
Jan 25, 2019 | 20.29 | 20.31 | 20.11 | 20.24 | 3,400 | +0.22(+1.10%) |
Jan 24, 2019 | 19.82 | 20.04 | 19.82 | 20.02 | 15,470 | +0.28(+1.43%) |
Jan 23, 2019 | 19.74 | 19.93 | 19.74 | 19.74 | 3,801 | +0.20(+1.01%) |
Jan 22, 2019 | 19.86 | 19.86 | 19.51 | 19.54 | 3,255 | -0.39(-1.96%) |
Jan 18, 2019 | 19.90 | 19.93 | 19.89 | 19.93 | 800 | +0.11(+0.54%) |
Jan 17, 2019 | 19.78 | 19.91 | 19.75 | 19.82 | 2,318 | -0.12(-0.62%) |
Jan 16, 2019 | 19.79 | 19.99 | 19.79 | 19.95 | 7,361 | +0.08(+0.41%) |
Jan 15, 2019 | 19.60 | 19.87 | 19.60 | 19.87 | 1,000 | +0.21(+1.07%) |
Jan 14, 2019 | 19.67 | 19.77 | 19.66 | 19.66 | 5,686 | -0.34(-1.72%) |
Jan 11, 2019 | 19.61 | 20.00 | 19.61 | 20.00 | 5,700 | +0.27(+1.36%) |
Jan 10, 2019 | 19.57 | 19.95 | 19.56 | 19.73 | 3,045 | -0.21(-1.07%) |
Jan 09, 2019 | 19.77 | 19.95 | 19.77 | 19.95 | 4,546 | +0.23(+1.18%) |
Jan 08, 2019 | 19.63 | 19.79 | 19.56 | 19.71 | 2,030 | +0.01(+0.04%) |
Jan 07, 2019 | 19.31 | 19.86 | 19.31 | 19.70 | 4,842 | +0.40(+2.10%) |
Jan 04, 2019 | 19.01 | 19.47 | 19.01 | 19.30 | 5,800 | +0.46(+2.46%) |
Jan 03, 2019 | 18.73 | 18.94 | 18.73 | 18.84 | 1,891 | -0.10(-0.55%) |
Jan 02, 2019 | 18.55 | 18.94 | 18.55 | 18.94 | 7,520 | +0.38(+2.05%) |
Dec 31, 2018 | 18.68 | 18.90 | 18.49 | 18.56 | 9,100 | +0.15(+0.81%) |
Dec 28, 2018 | 18.31 | 18.57 | 18.31 | 18.41 | 2,200 | +0.14(+0.74%) |
Dec 27, 2018 | 18.17 | 18.27 | 18.00 | 18.27 | 11,015 | -0.64(-3.38%) |
Dec 26, 2018 | 18.34 | 18.91 | 18.34 | 18.91 | 12,669 | +0.75(+4.15%) |
Dec 24, 2018 | 18.26 | 18.26 | 18.00 | 18.16 | 5,200 | -0.45(-2.42%) |
Dec 21, 2018 | 19.22 | 19.22 | 18.61 | 18.61 | 7,200 | -0.30(-1.59%) |
Dec 20, 2018 | 19.43 | 19.57 | 18.81 | 18.91 | 11,518 | -0.62(-3.18%) |
Dec 19, 2018 | 19.78 | 19.78 | 19.53 | 19.53 | 1,681 | -0.09(-0.46%) |
Dec 18, 2018 | 19.92 | 19.92 | 19.54 | 19.62 | 7,145 | -0.22(-1.11%) |
Dec 17, 2018 | 19.98 | 20.01 | 19.80 | 19.84 | 1,535 | -0.17(-0.85%) |
Dec 14, 2018 | 20.39 | 20.48 | 19.99 | 20.01 | 16,900 | -0.56(-2.71%) |
Dec 13, 2018 | 20.57 | 20.73 | 20.56 | 20.57 | 6,582 | -0.18(-0.88%) |
Dec 12, 2018 | 20.57 | 20.84 | 20.57 | 20.75 | 2,139 | +0.07(+0.36%) |
Dec 11, 2018 | 20.75 | 20.75 | 20.58 | 20.68 | 1,846 | +0.03(+0.15%) |
Dec 10, 2018 | 20.64 | 20.71 | 20.60 | 20.64 | 2,304 | +0.07(+0.36%) |
Dec 07, 2018 | 20.99 | 20.99 | 20.57 | 20.57 | 1,500 | -0.19(-0.92%) |
Dec 06, 2018 | 20.79 | 20.88 | 20.63 | 20.76 | 4,394 | -0.20(-0.95%) |
Dec 04, 2018 | 21.01 | 21.07 | 20.89 | 20.96 | 1,100 | -0.40(-1.89%) |
Dec 03, 2018 | 21.38 | 21.38 | 21.34 | 21.36 | 855 | +0.19(+0.91%) |
Nov 30, 2018 | 21.17 | 21.28 | 21.17 | 21.17 | 900 | +0.10(+0.50%) |
Nov 29, 2018 | 21.06 | 21.19 | 20.99 | 21.07 | 4,101 | +0.05(+0.22%) |
Nov 28, 2018 | 20.72 | 21.02 | 20.72 | 21.02 | 2,290 | +0.41(+2.00%) |
Nov 27, 2018 | 19.93 | 20.65 | 19.93 | 20.61 | 1,380 | -0.09(-0.41%) |
Nov 26, 2018 | 20.66 | 20.72 | 20.60 | 20.69 | 1,979 | +0.17(+0.85%) |
Nov 23, 2018 | 20.25 | 20.52 | 20.25 | 20.52 | 7,400 | +0.11(+0.53%) |
Nov 21, 2018 | 20.41 | 20.41 | 20.41 | 0 | +0.08(+0.40%) | |
Nov 20, 2018 | 18.97 | 20.45 | 18.97 | 20.33 | 10,952 | -0.19(-0.94%) |
Nov 19, 2018 | 20.71 | 20.71 | 20.48 | 20.52 | 1,323 | -0.43(-2.04%) |
Nov 16, 2018 | 21.03 | 21.03 | 20.93 | 20.95 | 1,200 | -0.05(-0.23%) |
Nov 15, 2018 | 20.70 | 21.19 | 20.69 | 21.00 | 5,536 | +0.01(+0.04%) |
Nov 14, 2018 | 21.07 | 21.07 | 20.97 | 20.99 | 2,273 | -0.22(-1.04%) |
Nov 13, 2018 | 21.31 | 21.31 | 21.21 | 21.21 | 2,698 | +0.08(+0.36%) |
Nov 12, 2018 | 21.14 | 21.14 | 21.03 | 21.13 | 1,500 | -0.37(-1.71%) |
Nov 09, 2018 | 21.61 | 21.69 | 21.50 | 21.50 | 3,300 | -0.30(-1.38%) |
Nov 08, 2018 | 21.56 | 21.96 | 21.56 | 21.80 | 3,073 | +0.26(+1.21%) |
Nov 07, 2018 | 21.29 | 21.54 | 21.25 | 21.54 | 8,678 | +0.45(+2.13%) |
Nov 06, 2018 | 20.94 | 21.12 | 20.94 | 21.09 | 1,063 | +0.04(+0.19%) |
Nov 05, 2018 | 21.17 | 21.17 | 21.05 | 21.05 | 2,403 | -0.04(-0.18%) |
Nov 02, 2018 | 20.94 | 21.15 | 20.94 | 21.09 | 500 | -0.09(-0.42%) |