Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.29 | 22.42 | 22.29 | 22.35 | 6,227 | -0.02(-0.10%) |
Jan 30, 2019 | 22.29 | 22.45 | 22.29 | 22.37 | 6,400 | +0.14(+0.63%) |
Jan 29, 2019 | 22.11 | 22.27 | 22.11 | 22.23 | 2,823 | +0.00(+0.01%) |
Jan 28, 2019 | 22.10 | 22.25 | 22.10 | 22.23 | 2,450 | -0.03(-0.15%) |
Jan 25, 2019 | 22.15 | 22.26 | 22.15 | 22.26 | 1,000 | +0.19(+0.86%) |
Jan 24, 2019 | 21.98 | 22.22 | 21.97 | 22.07 | 2,885 | -0.05(-0.25%) |
Jan 23, 2019 | 22.12 | 22.24 | 22.03 | 22.12 | 2,006 | +0.05(+0.25%) |
Jan 22, 2019 | 22.15 | 22.30 | 22.07 | 22.07 | 7,552 | +0.09(+0.41%) |
Jan 18, 2019 | 22.01 | 22.05 | 21.94 | 21.98 | 8,028 | -0.06(-0.27%) |
Jan 17, 2019 | 22.26 | 22.26 | 22.02 | 22.04 | 7,628 | -0.31(-1.38%) |
Jan 16, 2019 | 22.14 | 22.36 | 22.12 | 22.35 | 10,830 | +0.31(+1.40%) |
Jan 15, 2019 | 22.00 | 22.22 | 22.00 | 22.04 | 4,157 | +0.08(+0.36%) |
Jan 14, 2019 | 21.96 | 22.00 | 21.94 | 21.96 | 5,763 | +0.00(+0.00%) |
Jan 11, 2019 | 21.92 | 21.96 | 21.88 | 21.96 | 11,441 | +0.09(+0.41%) |
Jan 10, 2019 | 21.68 | 21.87 | 21.68 | 21.87 | 4,755 | +0.20(+0.92%) |
Jan 09, 2019 | 21.65 | 21.67 | 21.58 | 21.67 | 4,091 | +0.05(+0.23%) |
Jan 08, 2019 | 21.62 | 21.62 | 21.58 | 21.62 | 8,657 | +0.07(+0.32%) |
Jan 07, 2019 | 21.58 | 21.62 | 21.43 | 21.55 | 18,309 | -0.03(-0.14%) |
Jan 04, 2019 | 21.47 | 21.58 | 21.47 | 21.58 | 16,760 | +0.08(+0.37%) |
Jan 03, 2019 | 21.48 | 21.58 | 21.32 | 21.50 | 44,706 | -0.03(-0.14%) |
Jan 02, 2019 | 21.50 | 21.62 | 21.47 | 21.53 | 13,686 | -0.01(-0.05%) |
Dec 31, 2018 | 21.50 | 21.56 | 21.34 | 21.54 | 21,175 | +0.04(+0.19%) |
Dec 28, 2018 | 21.47 | 21.50 | 21.34 | 21.50 | 16,860 | +0.02(+0.09%) |
Dec 27, 2018 | 21.64 | 21.65 | 21.41 | 21.48 | 11,219 | -0.04(-0.21%) |
Dec 26, 2018 | 21.42 | 21.53 | 21.40 | 21.53 | 18,584 | +0.20(+0.93%) |
Dec 24, 2018 | 21.23 | 21.39 | 21.23 | 21.33 | 4,716 | -0.02(-0.10%) |
Dec 21, 2018 | 21.47 | 21.47 | 21.33 | 21.35 | 5,946 | -0.22(-1.01%) |
Dec 20, 2018 | 21.52 | 21.58 | 21.46 | 21.57 | 11,797 | +0.11(+0.49%) |
Dec 19, 2018 | 21.49 | 21.63 | 21.43 | 21.46 | 6,220 | -0.03(-0.12%) |
Dec 18, 2018 | 21.63 | 21.63 | 21.45 | 21.49 | 751,110 | -0.07(-0.31%) |
Dec 17, 2018 | 21.14 | 21.61 | 21.14 | 21.55 | 19,033 | +0.07(+0.31%) |
Dec 14, 2018 | 21.26 | 21.63 | 21.26 | 21.49 | 7,962 | -0.07(-0.34%) |
Dec 13, 2018 | 21.51 | 21.60 | 21.51 | 21.56 | 5,758 | -0.07(-0.30%) |
Dec 12, 2018 | 21.63 | 21.63 | 21.48 | 21.63 | 3,944 | +0.20(+0.93%) |
Dec 11, 2018 | 21.67 | 21.67 | 21.33 | 21.43 | 13,646 | +0.15(+0.69%) |
Dec 10, 2018 | 21.83 | 21.83 | 21.28 | 21.28 | 12,607 | -0.30(-1.38%) |
Dec 07, 2018 | 21.34 | 21.75 | 21.34 | 21.58 | 9,877 | +0.24(+1.12%) |
Dec 06, 2018 | 21.17 | 21.55 | 21.15 | 21.34 | 9,012 | -0.09(-0.42%) |
Dec 04, 2018 | 21.43 | 21.66 | 21.40 | 21.43 | 9,071 | +0.17(+0.79%) |
Dec 03, 2018 | 21.03 | 21.43 | 21.03 | 21.26 | 15,954 | -0.06(-0.28%) |
Nov 30, 2018 | 21.16 | 21.35 | 21.13 | 21.32 | 10,785 | +0.26(+1.22%) |
Nov 29, 2018 | 21.03 | 21.22 | 21.03 | 21.06 | 12,618 | -0.01(-0.05%) |
Nov 28, 2018 | 21.10 | 21.34 | 21.04 | 21.07 | 6,733 | -0.07(-0.33%) |
Nov 27, 2018 | 21.22 | 21.25 | 21.09 | 21.14 | 3,401 | -0.05(-0.23%) |
Nov 26, 2018 | 21.23 | 21.43 | 21.15 | 21.19 | 45,731 | -0.05(-0.23%) |
Nov 23, 2018 | 21.44 | 21.44 | 21.24 | 21.24 | 1,814 | +0.04(+0.19%) |
Nov 21, 2018 | 21.20 | 21.20 | 21.20 | 0 | +0.09(+0.42%) | |
Nov 20, 2018 | 21.08 | 21.16 | 21.07 | 21.11 | 10,093 | -0.05(-0.23%) |
Nov 19, 2018 | 21.20 | 21.41 | 21.16 | 21.16 | 3,530 | -0.11(-0.50%) |
Nov 16, 2018 | 21.31 | 21.34 | 21.19 | 21.27 | 2,225 | +0.03(+0.14%) |
Nov 15, 2018 | 21.19 | 21.24 | 21.05 | 21.24 | 3,570 | +0.16(+0.75%) |
Nov 14, 2018 | 21.18 | 21.31 | 21.06 | 21.08 | 4,550 | -0.13(-0.61%) |
Nov 13, 2018 | 21.18 | 21.31 | 21.18 | 21.21 | 3,918 | +0.08(+0.37%) |
Nov 12, 2018 | 21.14 | 21.14 | 21.08 | 21.13 | 5,266 | -0.06(-0.28%) |
Nov 09, 2018 | 21.34 | 21.45 | 21.19 | 21.19 | 12,642 | -0.10(-0.49%) |
Nov 08, 2018 | 21.18 | 21.44 | 21.18 | 21.29 | 1,996 | +0.12(+0.58%) |
Nov 07, 2018 | 21.16 | 21.44 | 21.16 | 21.17 | 1,932 | -0.23(-1.06%) |
Nov 06, 2018 | 21.37 | 21.45 | 21.15 | 21.40 | 5,734 | +0.24(+1.12%) |
Nov 05, 2018 | 21.22 | 21.41 | 21.16 | 21.16 | 301,368 | -0.19(-0.88%) |
Nov 02, 2018 | 21.42 | 21.52 | 21.27 | 21.35 | 4,854 | +0.12(+0.56%) |