Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.95 | 21.15 | 20.75 | 20.92 | 5,529 | -0.06(-0.29%) |
Jan 30, 2019 | 20.88 | 21.04 | 20.87 | 20.98 | 60,990 | -0.46(-2.15%) |
Jan 29, 2019 | 21.52 | 21.90 | 21.35 | 21.44 | 2,864 | +0.26(+1.23%) |
Jan 28, 2019 | 21.09 | 21.44 | 21.04 | 21.18 | 4,473 | -0.18(-0.82%) |
Jan 25, 2019 | 21.40 | 21.51 | 21.30 | 21.36 | 3,000 | +0.14(+0.64%) |
Jan 24, 2019 | 21.22 | 21.22 | 21.09 | 21.22 | 2,201 | -0.18(-0.84%) |
Jan 23, 2019 | 21.73 | 21.73 | 21.37 | 21.40 | 3,203 | +0.04(+0.21%) |
Jan 22, 2019 | 21.65 | 21.65 | 21.35 | 21.36 | 4,023 | -0.04(-0.19%) |
Jan 18, 2019 | 21.53 | 21.53 | 21.31 | 21.39 | 3,700 | -0.30(-1.41%) |
Jan 17, 2019 | 21.51 | 21.78 | 21.50 | 21.70 | 4,987 | +0.35(+1.64%) |
Jan 16, 2019 | 21.25 | 21.50 | 21.23 | 21.35 | 7,441 | +0.24(+1.14%) |
Jan 15, 2019 | 21.15 | 21.39 | 21.02 | 21.11 | 20,660 | -0.23(-1.10%) |
Jan 14, 2019 | 21.46 | 21.46 | 21.32 | 21.34 | 7,571 | -0.11(-0.49%) |
Jan 11, 2019 | 21.49 | 21.60 | 21.45 | 21.45 | 4,100 | -0.07(-0.33%) |
Jan 10, 2019 | 21.41 | 21.59 | 21.41 | 21.52 | 5,186 | +0.41(+1.92%) |
Jan 09, 2019 | 21.15 | 21.16 | 21.01 | 21.11 | 3,320 | +0.73(+3.58%) |
Jan 08, 2019 | 20.68 | 20.68 | 20.30 | 20.39 | 15,873 | +0.02(+0.07%) |
Jan 07, 2019 | 20.05 | 20.46 | 20.05 | 20.37 | 19,660 | +0.42(+2.08%) |
Jan 04, 2019 | 19.79 | 19.98 | 19.79 | 19.95 | 16,200 | +0.09(+0.48%) |
Jan 03, 2019 | 19.95 | 19.95 | 19.79 | 19.86 | 4,807 | -0.12(-0.60%) |
Jan 02, 2019 | 20.21 | 20.21 | 19.98 | 19.98 | 4,242 | -0.36(-1.77%) |
Dec 31, 2018 | 20.37 | 20.53 | 20.26 | 20.34 | 18,200 | +0.21(+1.04%) |
Dec 28, 2018 | 20.12 | 20.13 | 19.96 | 20.13 | 21,200 | +0.26(+1.31%) |
Dec 27, 2018 | 19.75 | 19.94 | 19.59 | 19.87 | 13,298 | -0.05(-0.25%) |
Dec 26, 2018 | 19.60 | 20.06 | 19.51 | 19.92 | 15,865 | +0.03(+0.13%) |
Dec 24, 2018 | 20.09 | 20.14 | 19.63 | 19.89 | 4,900 | -0.09(-0.45%) |
Dec 21, 2018 | 20.15 | 20.42 | 19.96 | 19.98 | 15,300 | -0.29(-1.41%) |
Dec 20, 2018 | 20.26 | 20.28 | 20.12 | 20.27 | 11,710 | -0.29(-1.41%) |
Dec 19, 2018 | 20.67 | 20.92 | 20.49 | 20.56 | 3,696 | +0.22(+1.08%) |
Dec 18, 2018 | 20.47 | 20.47 | 20.25 | 20.34 | 11,024 | +0.02(+0.07%) |
Dec 17, 2018 | 20.45 | 20.67 | 20.26 | 20.32 | 9,812 | +0.05(+0.27%) |
Dec 14, 2018 | 20.47 | 20.47 | 20.17 | 20.27 | 8,900 | -0.46(-2.20%) |
Dec 13, 2018 | 20.88 | 20.89 | 20.64 | 20.73 | 13,849 | -0.09(-0.46%) |
Dec 12, 2018 | 20.96 | 21.07 | 20.81 | 20.82 | 37,250 | +0.59(+2.92%) |
Dec 11, 2018 | 20.42 | 20.42 | 19.98 | 20.23 | 13,172 | +0.10(+0.50%) |
Dec 10, 2018 | 20.30 | 20.30 | 20.04 | 20.13 | 12,593 | +0.08(+0.40%) |
Dec 07, 2018 | 20.16 | 20.16 | 19.94 | 20.05 | 4,900 | -0.03(-0.15%) |
Dec 06, 2018 | 19.92 | 20.12 | 19.83 | 20.08 | 10,999 | -0.17(-0.84%) |
Dec 04, 2018 | 20.56 | 20.64 | 20.17 | 20.25 | 7,100 | -0.43(-2.06%) |
Dec 03, 2018 | 20.90 | 20.92 | 20.61 | 20.68 | 4,386 | -0.03(-0.14%) |
Nov 30, 2018 | 20.69 | 20.81 | 20.60 | 20.70 | 16,000 | -0.06(-0.29%) |
Nov 29, 2018 | 20.72 | 20.81 | 20.64 | 20.77 | 6,393 | -0.24(-1.14%) |
Nov 28, 2018 | 20.67 | 21.09 | 20.67 | 21.00 | 6,962 | +0.18(+0.86%) |
Nov 27, 2018 | 20.71 | 20.95 | 20.70 | 20.82 | 4,979 | -0.07(-0.31%) |
Nov 26, 2018 | 20.91 | 21.07 | 20.82 | 20.89 | 6,208 | +0.12(+0.58%) |
Nov 23, 2018 | 20.70 | 20.77 | 20.69 | 20.77 | 3,300 | -0.28(-1.33%) |
Nov 21, 2018 | 21.05 | 21.05 | 21.05 | 0 | +0.35(+1.69%) | |
Nov 20, 2018 | 20.79 | 20.79 | 20.56 | 20.70 | 8,872 | -0.17(-0.81%) |
Nov 19, 2018 | 20.86 | 21.07 | 20.77 | 20.87 | 6,358 | +0.04(+0.19%) |
Nov 16, 2018 | 20.70 | 21.00 | 20.70 | 20.83 | 3,100 | -0.37(-1.75%) |
Nov 15, 2018 | 20.96 | 21.25 | 20.93 | 21.20 | 11,625 | -0.17(-0.80%) |
Nov 14, 2018 | 21.47 | 21.47 | 21.22 | 21.37 | 3,265 | +0.14(+0.68%) |
Nov 13, 2018 | 21.07 | 21.60 | 21.04 | 21.23 | 22,650 | -0.08(-0.40%) |
Nov 12, 2018 | 21.54 | 21.54 | 21.31 | 21.31 | 3,722 | +0.17(+0.83%) |
Nov 09, 2018 | 21.24 | 21.24 | 20.96 | 21.14 | 17,700 | +0.13(+0.62%) |
Nov 08, 2018 | 21.17 | 21.22 | 20.94 | 21.00 | 9,522 | +0.92(+4.58%) |
Nov 07, 2018 | 19.94 | 20.25 | 19.92 | 20.09 | 8,963 | +0.38(+1.90%) |
Nov 06, 2018 | 19.77 | 19.85 | 19.60 | 19.71 | 17,006 | +0.10(+0.51%) |
Nov 05, 2018 | 19.58 | 19.79 | 19.53 | 19.61 | 9,968 | -0.19(-0.96%) |
Nov 02, 2018 | 19.70 | 19.98 | 19.67 | 19.80 | 17,000 | -0.88(-4.23%) |