Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.80 | 21.99 | 21.64 | 21.95 | 407,348 | +0.18(+0.82%) |
Jan 30, 2019 | 21.64 | 21.88 | 21.59 | 21.77 | 459,737 | +0.20(+0.94%) |
Jan 29, 2019 | 21.41 | 21.57 | 21.35 | 21.57 | 467,773 | +0.03(+0.14%) |
Jan 28, 2019 | 21.53 | 21.57 | 21.39 | 21.54 | 472,804 | +0.00(+0.00%) |
Jan 25, 2019 | 21.51 | 21.56 | 21.35 | 21.54 | 374,210 | +0.13(+0.60%) |
Jan 24, 2019 | 21.36 | 21.46 | 21.24 | 21.41 | 522,061 | +0.07(+0.32%) |
Jan 23, 2019 | 21.39 | 21.47 | 21.26 | 21.34 | 507,679 | -0.02(-0.09%) |
Jan 22, 2019 | 21.24 | 21.41 | 21.18 | 21.36 | 444,312 | -0.13(-0.60%) |
Jan 18, 2019 | 21.56 | 21.62 | 21.36 | 21.49 | 352,427 | +0.03(+0.14%) |
Jan 17, 2019 | 21.27 | 21.60 | 21.27 | 21.46 | 418,217 | +0.13(+0.61%) |
Jan 16, 2019 | 21.19 | 21.34 | 21.09 | 21.33 | 386,878 | +0.15(+0.73%) |
Jan 15, 2019 | 20.96 | 21.19 | 20.87 | 21.17 | 409,336 | +0.31(+1.50%) |
Jan 14, 2019 | 21.03 | 21.03 | 20.78 | 20.86 | 491,045 | -0.20(-0.96%) |
Jan 11, 2019 | 21.13 | 21.14 | 20.91 | 21.06 | 340,073 | -0.07(-0.32%) |
Jan 10, 2019 | 20.92 | 21.16 | 20.84 | 21.13 | 658,077 | +0.20(+0.97%) |
Jan 09, 2019 | 20.79 | 20.95 | 20.60 | 20.93 | 633,368 | +0.19(+0.92%) |
Jan 08, 2019 | 20.48 | 20.76 | 20.44 | 20.74 | 541,568 | +0.24(+1.17%) |
Jan 07, 2019 | 20.45 | 20.52 | 20.32 | 20.50 | 635,106 | +0.10(+0.51%) |
Jan 04, 2019 | 20.43 | 20.52 | 20.26 | 20.39 | 673,969 | +0.07(+0.33%) |
Jan 03, 2019 | 20.39 | 20.49 | 20.21 | 20.32 | 1,116,495 | -0.02(-0.12%) |
Jan 02, 2019 | 20.39 | 20.46 | 20.21 | 20.35 | 665,940 | -0.17(-0.84%) |
Dec 31, 2018 | 20.34 | 20.55 | 20.30 | 20.52 | 477,435 | +0.22(+1.06%) |
Dec 28, 2018 | 20.32 | 20.47 | 20.18 | 20.31 | 651,861 | +0.02(+0.09%) |
Dec 27, 2018 | 19.96 | 20.29 | 19.64 | 20.29 | 852,553 | +0.30(+1.48%) |
Dec 26, 2018 | 19.70 | 20.01 | 19.56 | 19.99 | 666,977 | +0.25(+1.25%) |
Dec 24, 2018 | 20.46 | 20.47 | 19.67 | 19.75 | 715,096 | -0.75(-3.66%) |
Dec 21, 2018 | 20.76 | 20.98 | 20.47 | 20.50 | 1,317,052 | -0.32(-1.54%) |
Dec 20, 2018 | 21.02 | 21.07 | 20.78 | 20.82 | 681,660 | -0.14(-0.67%) |
Dec 19, 2018 | 21.21 | 21.25 | 20.86 | 20.96 | 1,144,337 | -0.17(-0.82%) |
Dec 18, 2018 | 21.28 | 21.36 | 21.06 | 21.13 | 804,070 | -0.17(-0.81%) |
Dec 17, 2018 | 21.50 | 21.61 | 21.22 | 21.30 | 843,360 | -0.17(-0.77%) |
Dec 14, 2018 | 21.60 | 21.60 | 21.40 | 21.47 | 875,054 | -0.23(-1.05%) |
Dec 13, 2018 | 21.42 | 21.84 | 21.42 | 21.70 | 682,193 | +0.28(+1.29%) |
Dec 12, 2018 | 21.53 | 21.67 | 21.35 | 21.42 | 552,820 | -0.02(-0.11%) |
Dec 11, 2018 | 21.53 | 21.55 | 21.39 | 21.44 | 722,423 | +0.06(+0.29%) |
Dec 10, 2018 | 21.45 | 21.53 | 21.36 | 21.38 | 505,376 | -0.12(-0.57%) |
Dec 07, 2018 | 21.46 | 21.62 | 21.38 | 21.51 | 1,453,927 | -0.10(-0.46%) |
Dec 06, 2018 | 21.32 | 21.64 | 21.32 | 21.60 | 759,790 | -0.18(-0.85%) |
Dec 04, 2018 | 21.85 | 22.06 | 21.74 | 21.79 | 379,737 | -0.02(-0.08%) |
Dec 03, 2018 | 21.58 | 21.81 | 21.47 | 21.81 | 497,352 | +0.45(+2.10%) |
Nov 30, 2018 | 21.20 | 21.40 | 21.06 | 21.36 | 451,263 | +0.04(+0.20%) |
Nov 29, 2018 | 21.16 | 21.35 | 21.11 | 21.32 | 364,112 | +0.13(+0.61%) |
Nov 28, 2018 | 21.23 | 21.25 | 21.00 | 21.19 | 613,357 | -0.14(-0.63%) |
Nov 27, 2018 | 21.44 | 21.46 | 21.18 | 21.32 | 572,895 | -0.12(-0.55%) |
Nov 26, 2018 | 21.54 | 21.60 | 21.32 | 21.44 | 390,968 | +0.02(+0.09%) |
Nov 23, 2018 | 21.48 | 21.51 | 21.40 | 21.42 | 208,888 | -0.14(-0.63%) |
Nov 21, 2018 | 21.56 | 21.56 | 21.56 | 0 | +0.34(+1.59%) | |
Nov 20, 2018 | 21.44 | 21.57 | 21.18 | 21.22 | 566,032 | -0.26(-1.20%) |
Nov 19, 2018 | 21.56 | 21.74 | 21.44 | 21.48 | 439,939 | +0.07(+0.34%) |
Nov 16, 2018 | 21.42 | 21.55 | 21.35 | 21.40 | 501,734 | +0.07(+0.34%) |
Nov 15, 2018 | 21.14 | 21.41 | 21.08 | 21.33 | 462,265 | +0.16(+0.77%) |
Nov 14, 2018 | 20.96 | 21.34 | 20.92 | 21.17 | 668,572 | +0.17(+0.80%) |
Nov 13, 2018 | 20.82 | 21.07 | 20.77 | 21.00 | 607,271 | +0.19(+0.93%) |
Nov 12, 2018 | 20.71 | 20.93 | 20.58 | 20.81 | 389,878 | +0.03(+0.14%) |
Nov 09, 2018 | 20.56 | 20.80 | 20.56 | 20.78 | 411,296 | +0.17(+0.82%) |
Nov 08, 2018 | 20.52 | 20.78 | 20.39 | 20.61 | 645,340 | +0.03(+0.15%) |
Nov 07, 2018 | 20.40 | 20.62 | 20.31 | 20.58 | 678,133 | +0.31(+1.54%) |
Nov 06, 2018 | 20.10 | 20.29 | 20.10 | 20.27 | 451,818 | +0.16(+0.78%) |
Nov 05, 2018 | 19.80 | 20.24 | 19.80 | 20.11 | 489,259 | +0.32(+1.61%) |
Nov 02, 2018 | 19.81 | 19.86 | 19.54 | 19.79 | 527,004 | -0.04(-0.21%) |