Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.81 | 22.94 | 22.76 | 22.94 | 13,028 | +0.67(+3.03%) |
Jan 30, 2019 | 22.11 | 22.26 | 22.11 | 22.26 | 3,420 | +0.13(+0.57%) |
Jan 29, 2019 | 22.21 | 22.21 | 22.12 | 22.14 | 555,353 | -0.25(-1.10%) |
Jan 28, 2019 | 22.19 | 22.38 | 22.19 | 22.38 | 4,577 | -0.11(-0.47%) |
Jan 25, 2019 | 22.48 | 22.49 | 22.48 | 22.49 | 2,640 | +0.21(+0.95%) |
Jan 24, 2019 | 22.07 | 22.28 | 22.06 | 22.28 | 1,094 | +0.21(+0.95%) |
Jan 23, 2019 | 22.45 | 22.45 | 22.00 | 22.07 | 2,182 | -0.07(-0.30%) |
Jan 22, 2019 | 22.38 | 22.38 | 22.13 | 22.13 | 13,100 | -0.54(-2.40%) |
Jan 18, 2019 | 22.68 | 22.77 | 22.63 | 22.68 | 3,590 | +0.19(+0.86%) |
Jan 17, 2019 | 22.38 | 22.48 | 22.38 | 22.48 | 449 | +0.07(+0.29%) |
Jan 16, 2019 | 22.42 | 22.42 | 22.42 | 22.42 | 118 | -0.07(-0.33%) |
Jan 15, 2019 | 22.44 | 22.49 | 22.44 | 22.49 | 1,102 | +0.21(+0.95%) |
Jan 14, 2019 | 22.28 | 22.28 | 22.28 | 22.28 | 59 | -0.12(-0.55%) |
Jan 11, 2019 | 22.35 | 22.40 | 22.35 | 22.40 | 105 | -0.05(-0.24%) |
Jan 10, 2019 | 22.19 | 22.46 | 22.19 | 22.46 | 530 | +0.11(+0.47%) |
Jan 09, 2019 | 22.35 | 22.35 | 22.35 | 22.35 | 339 | -0.02(-0.08%) |
Jan 08, 2019 | 22.38 | 22.38 | 22.37 | 22.37 | 237 | +0.37(+1.70%) |
Jan 07, 2019 | 21.74 | 22.00 | 21.74 | 22.00 | 5,570 | +0.43(+1.98%) |
Jan 04, 2019 | 21.26 | 21.57 | 21.26 | 21.57 | 950 | +0.78(+3.77%) |
Jan 03, 2019 | 20.76 | 20.79 | 20.76 | 20.79 | 366 | -0.22(-1.04%) |
Jan 02, 2019 | 20.63 | 21.07 | 20.63 | 21.00 | 3,089 | +0.33(+1.62%) |
Dec 31, 2018 | 20.66 | 20.67 | 20.51 | 20.67 | 20,911 | +0.03(+0.14%) |
Dec 28, 2018 | 20.67 | 20.85 | 20.59 | 20.64 | 12,039 | +0.05(+0.24%) |
Dec 27, 2018 | 20.22 | 20.59 | 19.93 | 20.59 | 562,229 | -0.01(-0.05%) |
Dec 26, 2018 | 19.74 | 20.60 | 19.74 | 20.60 | 1,370 | +0.82(+4.16%) |
Dec 24, 2018 | 20.07 | 20.07 | 19.78 | 19.78 | 211 | -0.48(-2.37%) |
Dec 21, 2018 | 20.65 | 20.65 | 20.26 | 20.26 | 1,376 | -0.58(-2.79%) |
Dec 20, 2018 | 21.35 | 21.35 | 20.84 | 20.84 | 26,416 | -0.63(-2.95%) |
Dec 19, 2018 | 22.02 | 22.02 | 21.47 | 21.47 | 1,560 | -0.39(-1.76%) |
Dec 18, 2018 | 21.86 | 21.86 | 21.86 | 21.86 | 94 | +0.02(+0.11%) |
Dec 17, 2018 | 22.11 | 22.39 | 21.84 | 21.84 | 1,164 | -0.48(-2.16%) |
Dec 14, 2018 | 22.50 | 22.51 | 22.32 | 22.32 | 3,387 | -0.26(-1.14%) |
Dec 13, 2018 | 22.58 | 22.58 | 22.58 | 22.58 | 49 | -0.22(-0.97%) |
Dec 12, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 30 | +0.26(+1.13%) |
Dec 11, 2018 | 22.66 | 22.66 | 22.54 | 22.54 | 1,886 | +0.00(+0.01%) |
Dec 10, 2018 | 22.47 | 22.55 | 22.47 | 22.54 | 427 | +0.05(+0.23%) |
Dec 07, 2018 | 22.62 | 22.62 | 22.48 | 22.49 | 3,811 | +0.00(+0.00%) |
Dec 06, 2018 | 22.55 | 22.55 | 22.49 | 22.49 | 3,209 | -0.27(-1.17%) |
Dec 04, 2018 | 22.80 | 22.83 | 22.73 | 22.75 | 2,435 | -0.45(-1.94%) |
Dec 03, 2018 | 23.20 | 23.20 | 23.20 | 23.20 | 1,626 | -0.06(-0.26%) |
Nov 30, 2018 | 23.34 | 23.40 | 23.23 | 23.26 | 4,234 | -0.01(-0.04%) |
Nov 29, 2018 | 23.27 | 23.27 | 23.27 | 23.27 | 578 | -0.11(-0.48%) |
Nov 28, 2018 | 23.38 | 23.39 | 23.31 | 23.39 | 70,938 | +0.93(+4.16%) |
Nov 27, 2018 | 22.45 | 22.45 | 22.45 | 22.45 | 29 | +0.00(+0.00%) |
Nov 26, 2018 | 22.45 | 22.45 | 22.45 | 22.45 | 10 | +0.00(+0.01%) |
Nov 23, 2018 | 22.45 | 22.45 | 22.45 | 22.45 | 1,588 | -0.10(-0.46%) |
Nov 21, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 22.55 | 22.55 | 22.55 | 22.55 | 92,314 | -0.93(-3.98%) |
Nov 19, 2018 | 23.49 | 23.49 | 23.49 | 23.49 | 10 | +0.00(+0.00%) |
Nov 16, 2018 | 23.49 | 23.49 | 23.49 | 23.49 | 105 | +0.00(+0.00%) |
Nov 15, 2018 | 23.23 | 23.49 | 23.23 | 23.49 | 820 | +0.17(+0.73%) |
Nov 14, 2018 | 23.32 | 23.32 | 23.32 | 23.32 | 328 | -0.27(-1.13%) |
Nov 13, 2018 | 23.59 | 23.59 | 23.59 | 0 | +0.00(+0.00%) | |
Nov 12, 2018 | 23.59 | 23.59 | 23.59 | 23.59 | 21 | +0.00(+0.01%) |
Nov 09, 2018 | 23.58 | 23.58 | 23.58 | 23.58 | 211 | -0.55(-2.28%) |
Nov 08, 2018 | 24.20 | 24.20 | 24.13 | 24.13 | 502 | +0.30(+1.28%) |