Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.57 | 23.57 | 23.42 | 23.42 | 841 | -0.00(-0.00%) |
Jan 30, 2019 | 23.45 | 23.45 | 23.42 | 23.42 | 358 | +0.30(+1.29%) |
Jan 29, 2019 | 23.11 | 23.17 | 23.11 | 23.12 | 2,458 | +0.15(+0.66%) |
Jan 28, 2019 | 22.76 | 22.97 | 22.76 | 22.97 | 182 | +0.00(+0.00%) |
Jan 25, 2019 | 22.81 | 22.97 | 22.80 | 22.97 | 916 | +0.64(+2.86%) |
Jan 24, 2019 | 22.33 | 22.33 | 22.33 | 22.33 | 78 | -0.09(-0.39%) |
Jan 23, 2019 | 22.33 | 22.42 | 22.33 | 22.42 | 175 | +0.04(+0.19%) |
Jan 22, 2019 | 22.39 | 22.39 | 22.38 | 22.38 | 261 | -0.03(-0.14%) |
Jan 18, 2019 | 22.42 | 22.50 | 22.41 | 22.41 | 610 | -0.27(-1.21%) |
Jan 17, 2019 | 22.63 | 22.69 | 22.63 | 22.68 | 328 | -0.04(-0.17%) |
Jan 16, 2019 | 22.72 | 22.72 | 22.72 | 22.72 | 195 | +0.02(+0.09%) |
Jan 15, 2019 | 22.84 | 22.84 | 22.70 | 22.70 | 1,706 | -0.16(-0.69%) |
Jan 14, 2019 | 22.92 | 22.92 | 22.86 | 22.86 | 407 | +0.06(+0.26%) |
Jan 11, 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 101 | +0.07(+0.29%) |
Jan 10, 2019 | 22.74 | 22.74 | 22.74 | 22.74 | 138 | -0.26(-1.15%) |
Jan 09, 2019 | 22.94 | 23.00 | 22.94 | 23.00 | 625 | +0.12(+0.54%) |
Jan 08, 2019 | 22.83 | 22.88 | 22.83 | 22.88 | 646 | -0.00(-0.01%) |
Jan 07, 2019 | 22.97 | 22.97 | 22.88 | 22.88 | 648 | -0.05(-0.24%) |
Jan 04, 2019 | 22.96 | 22.96 | 22.84 | 22.93 | 1,832 | -0.03(-0.15%) |
Jan 03, 2019 | 22.97 | 23.01 | 22.87 | 22.97 | 20,325 | +0.30(+1.34%) |
Jan 02, 2019 | 22.70 | 22.72 | 22.66 | 22.66 | 369 | +0.09(+0.39%) |
Dec 31, 2018 | 22.57 | 22.57 | 22.57 | 22.57 | 814 | +0.12(+0.55%) |
Dec 28, 2018 | 22.46 | 22.46 | 22.32 | 22.45 | 916 | +0.19(+0.84%) |
Dec 27, 2018 | 22.28 | 22.32 | 22.21 | 22.27 | 1,009 | +0.34(+1.55%) |
Dec 26, 2018 | 22.04 | 22.15 | 21.93 | 21.93 | 1,590 | +0.32(+1.50%) |
Dec 24, 2018 | 21.58 | 21.60 | 21.58 | 21.60 | 407 | +0.22(+1.05%) |
Dec 21, 2018 | 21.38 | 21.38 | 21.30 | 21.38 | 3,099 | -0.18(-0.82%) |
Dec 20, 2018 | 21.63 | 21.63 | 21.53 | 21.55 | 1,064 | +0.24(+1.13%) |
Dec 19, 2018 | 21.50 | 21.67 | 21.31 | 21.31 | 243 | -0.07(-0.34%) |
Dec 18, 2018 | 21.39 | 21.39 | 21.39 | 21.39 | 578 | -0.08(-0.36%) |
Dec 17, 2018 | 21.37 | 21.47 | 21.37 | 21.46 | 726 | +0.13(+0.63%) |
Dec 14, 2018 | 21.31 | 21.34 | 21.31 | 21.33 | 723 | -0.27(-1.25%) |
Dec 13, 2018 | 21.63 | 21.63 | 21.54 | 21.60 | 1,844 | +0.02(+0.11%) |
Dec 12, 2018 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | +0.26(+1.23%) |
Dec 11, 2018 | 21.31 | 21.31 | 21.31 | 21.31 | 83 | +0.10(+0.49%) |
Dec 10, 2018 | 21.35 | 21.35 | 21.20 | 21.21 | 16,032 | -0.18(-0.86%) |
Dec 07, 2018 | 21.33 | 21.39 | 21.33 | 21.39 | 1,549 | +0.28(+1.33%) |
Dec 06, 2018 | 21.09 | 21.16 | 21.08 | 21.11 | 4,803 | +0.00(+0.00%) |
Dec 04, 2018 | 21.11 | 21.11 | 21.11 | 21.11 | 103 | +0.00(+0.00%) |
Dec 03, 2018 | 21.25 | 21.25 | 21.11 | 21.11 | 999 | +0.46(+2.25%) |
Nov 30, 2018 | 20.64 | 20.65 | 20.64 | 20.65 | 309 | -0.23(-1.11%) |
Nov 29, 2018 | 20.88 | 21.01 | 20.88 | 20.88 | 52,223 | +0.10(+0.47%) |
Nov 28, 2018 | 20.72 | 20.78 | 20.70 | 20.78 | 4,400 | +0.11(+0.52%) |
Nov 27, 2018 | 20.65 | 20.68 | 20.65 | 20.68 | 1,135 | -0.18(-0.88%) |
Nov 26, 2018 | 20.87 | 20.94 | 20.86 | 20.86 | 1,721 | -0.37(-1.73%) |
Nov 23, 2018 | 21.23 | 21.23 | 21.23 | 21.23 | 103 | -0.00(-0.01%) |
Nov 21, 2018 | 21.23 | 21.23 | 21.23 | 0 | +0.26(+1.22%) | |
Nov 20, 2018 | 21.09 | 21.09 | 20.90 | 20.97 | 1,476 | -0.16(-0.75%) |
Nov 19, 2018 | 21.15 | 21.15 | 21.13 | 21.13 | 1,090 | +0.33(+1.58%) |
Nov 16, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 103 | +0.00(+0.00%) |
Nov 15, 2018 | 20.83 | 20.83 | 20.78 | 20.80 | 894 | +0.14(+0.66%) |
Nov 14, 2018 | 20.67 | 20.67 | 20.67 | 20.67 | 103 | +0.16(+0.80%) |
Nov 13, 2018 | 20.52 | 20.52 | 20.50 | 20.50 | 1,929 | +0.00(+0.00%) |
Nov 12, 2018 | 20.57 | 20.57 | 20.50 | 20.50 | 786 | -0.21(-1.03%) |
Nov 09, 2018 | 20.69 | 20.72 | 20.69 | 20.71 | 619 | -0.44(-2.08%) |
Nov 08, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 106 | -0.25(-1.15%) |
Nov 07, 2018 | 21.44 | 21.44 | 21.38 | 21.40 | 326 | -0.03(-0.14%) |
Nov 06, 2018 | 21.43 | 21.43 | 21.43 | 21.43 | 118 | +0.00(+0.00%) |
Nov 05, 2018 | 21.53 | 21.53 | 21.43 | 21.43 | 2,457 | -0.41(-1.86%) |
Nov 02, 2018 | 21.84 | 21.84 | 21.84 | 21.84 | 206 | +0.33(+1.53%) |