Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.49 | 20.62 | 20.49 | 20.59 | 7,791 | +0.03(+0.12%) |
Jan 30, 2019 | 20.49 | 20.58 | 20.47 | 20.57 | 1,927 | +0.16(+0.80%) |
Jan 29, 2019 | 20.41 | 20.43 | 20.39 | 20.40 | 6,559 | +0.08(+0.42%) |
Jan 28, 2019 | 20.22 | 20.32 | 20.22 | 20.32 | 3,480 | -0.11(-0.53%) |
Jan 25, 2019 | 20.46 | 20.47 | 20.42 | 20.43 | 4,035 | +0.13(+0.62%) |
Jan 24, 2019 | 20.26 | 20.31 | 20.24 | 20.30 | 4,879 | +0.13(+0.63%) |
Jan 23, 2019 | 20.26 | 20.28 | 20.15 | 20.17 | 20,483 | +0.06(+0.28%) |
Jan 22, 2019 | 20.20 | 20.21 | 20.09 | 20.12 | 2,774 | -0.31(-1.52%) |
Jan 18, 2019 | 20.39 | 20.44 | 20.35 | 20.43 | 11,476 | +0.26(+1.30%) |
Jan 17, 2019 | 19.98 | 20.16 | 19.98 | 20.16 | 4,939 | +0.07(+0.35%) |
Jan 16, 2019 | 20.01 | 20.12 | 20.01 | 20.09 | 4,884 | +0.12(+0.62%) |
Jan 15, 2019 | 19.98 | 19.99 | 19.97 | 19.97 | 1,916 | +0.15(+0.77%) |
Jan 14, 2019 | 19.82 | 19.86 | 19.82 | 19.82 | 23,621 | -0.11(-0.56%) |
Jan 11, 2019 | 19.92 | 19.94 | 19.91 | 19.93 | 3,152 | -0.10(-0.51%) |
Jan 10, 2019 | 19.82 | 20.03 | 19.82 | 20.03 | 4,330 | +0.15(+0.76%) |
Jan 09, 2019 | 19.90 | 19.91 | 19.85 | 19.88 | 4,809 | +0.13(+0.66%) |
Jan 08, 2019 | 19.74 | 19.75 | 19.66 | 19.75 | 12,056 | +0.18(+0.91%) |
Jan 07, 2019 | 19.56 | 19.61 | 19.46 | 19.57 | 88,371 | +0.00(+0.00%) |
Jan 04, 2019 | 19.35 | 19.59 | 19.35 | 19.57 | 28,123 | +0.53(+2.81%) |
Jan 03, 2019 | 19.16 | 19.16 | 18.99 | 19.03 | 32,563 | -0.22(-1.16%) |
Jan 02, 2019 | 19.07 | 19.32 | 19.07 | 19.26 | 6,122 | +0.05(+0.24%) |
Dec 31, 2018 | 19.26 | 19.29 | 19.18 | 19.21 | 59,147 | +0.00(+0.00%) |
Dec 28, 2018 | 19.29 | 19.39 | 19.18 | 19.21 | 156,885 | +0.02(+0.12%) |
Dec 27, 2018 | 19.01 | 19.19 | 18.92 | 19.19 | 9,638 | -0.11(-0.57%) |
Dec 26, 2018 | 18.95 | 19.30 | 18.72 | 19.30 | 9,802 | +0.52(+2.79%) |
Dec 24, 2018 | 18.89 | 18.99 | 18.78 | 18.78 | 18,412 | -0.25(-1.33%) |
Dec 21, 2018 | 19.20 | 19.27 | 18.98 | 19.03 | 28,501 | -0.18(-0.95%) |
Dec 20, 2018 | 19.31 | 19.42 | 19.17 | 19.21 | 32,441 | -0.11(-0.57%) |
Dec 19, 2018 | 19.62 | 19.70 | 19.29 | 19.32 | 223,525 | -0.27(-1.37%) |
Dec 18, 2018 | 19.62 | 19.67 | 19.54 | 19.59 | 40,413 | +0.05(+0.25%) |
Dec 17, 2018 | 19.73 | 19.76 | 19.53 | 19.54 | 8,231 | -0.25(-1.26%) |
Dec 14, 2018 | 19.83 | 19.92 | 19.79 | 19.79 | 47,499 | -0.22(-1.09%) |
Dec 13, 2018 | 20.07 | 20.07 | 19.97 | 20.01 | 46,092 | +0.01(+0.07%) |
Dec 12, 2018 | 20.03 | 20.11 | 20.00 | 20.00 | 15,875 | +0.27(+1.35%) |
Dec 11, 2018 | 19.86 | 19.89 | 19.67 | 19.73 | 39,318 | +0.06(+0.32%) |
Dec 10, 2018 | 19.68 | 19.68 | 19.49 | 19.67 | 11,810 | -0.05(-0.24%) |
Dec 07, 2018 | 19.92 | 20.00 | 19.68 | 19.72 | 31,195 | -0.17(-0.86%) |
Dec 06, 2018 | 19.70 | 19.89 | 19.58 | 19.89 | 19,862 | -0.22(-1.08%) |
Dec 04, 2018 | 20.50 | 20.50 | 20.10 | 20.10 | 4,108 | -0.52(-2.53%) |
Dec 03, 2018 | 20.69 | 20.69 | 20.53 | 20.63 | 344,229 | +0.28(+1.38%) |
Nov 30, 2018 | 20.33 | 20.39 | 20.32 | 20.35 | 49,682 | -0.02(-0.09%) |
Nov 29, 2018 | 20.42 | 20.45 | 20.34 | 20.37 | 189,110 | -0.16(-0.78%) |
Nov 28, 2018 | 20.33 | 20.56 | 20.32 | 20.53 | 25,900 | +0.19(+0.92%) |
Nov 27, 2018 | 20.22 | 20.34 | 20.22 | 20.34 | 3,794 | +0.07(+0.35%) |
Nov 26, 2018 | 20.20 | 20.29 | 20.20 | 20.27 | 17,137 | +0.26(+1.28%) |
Nov 23, 2018 | 20.03 | 20.05 | 20.01 | 20.01 | 2,054 | -0.10(-0.50%) |
Nov 21, 2018 | 20.11 | 20.11 | 20.11 | 0 | +0.28(+1.41%) | |
Nov 20, 2018 | 19.93 | 19.96 | 19.83 | 19.83 | 12,249 | -0.30(-1.47%) |
Nov 19, 2018 | 20.28 | 20.28 | 20.11 | 20.13 | 7,878 | -0.23(-1.15%) |
Nov 16, 2018 | 20.22 | 20.39 | 20.22 | 20.36 | 8,087 | -0.01(-0.04%) |
Nov 15, 2018 | 20.15 | 20.42 | 20.15 | 20.37 | 12,132 | +0.09(+0.43%) |
Nov 14, 2018 | 20.37 | 20.39 | 20.22 | 20.28 | 9,166 | +0.01(+0.04%) |
Nov 13, 2018 | 20.30 | 20.30 | 20.28 | 20.28 | 1,192 | +0.06(+0.30%) |
Nov 12, 2018 | 20.24 | 20.29 | 20.21 | 20.21 | 7,859 | -0.22(-1.07%) |
Nov 09, 2018 | 20.40 | 20.43 | 20.33 | 20.43 | 384,618 | -0.13(-0.64%) |
Nov 08, 2018 | 20.63 | 20.63 | 20.54 | 20.56 | 1,978 | -0.18(-0.86%) |
Nov 07, 2018 | 20.62 | 20.76 | 20.62 | 20.74 | 4,350 | +0.26(+1.25%) |
Nov 06, 2018 | 20.49 | 20.52 | 20.47 | 20.49 | 4,242 | +0.01(+0.06%) |
Nov 05, 2018 | 20.48 | 20.50 | 20.42 | 20.47 | 5,363 | +0.01(+0.06%) |
Nov 02, 2018 | 20.56 | 20.58 | 20.39 | 20.46 | 14,891 | +0.11(+0.55%) |