Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.02 | 21.38 | 20.98 | 21.11 | 111,458 | -0.01(-0.04%) |
Jan 30, 2019 | 21.18 | 21.30 | 20.70 | 21.12 | 98,672 | +0.08(+0.40%) |
Jan 29, 2019 | 21.10 | 21.27 | 20.95 | 21.03 | 59,276 | -0.08(-0.36%) |
Jan 28, 2019 | 21.61 | 21.61 | 20.98 | 21.11 | 93,881 | -0.57(-2.65%) |
Jan 25, 2019 | 21.57 | 21.93 | 21.57 | 21.68 | 56,038 | +0.24(+1.14%) |
Jan 24, 2019 | 21.40 | 21.61 | 21.24 | 21.44 | 78,547 | +0.00(+0.00%) |
Jan 23, 2019 | 21.75 | 21.76 | 21.16 | 21.44 | 84,964 | -0.23(-1.04%) |
Jan 22, 2019 | 21.90 | 22.05 | 21.43 | 21.66 | 197,669 | -0.37(-1.67%) |
Jan 18, 2019 | 21.98 | 22.43 | 21.91 | 22.03 | 303,221 | +0.05(+0.21%) |
Jan 17, 2019 | 21.50 | 22.10 | 21.49 | 21.98 | 118,933 | +0.45(+2.10%) |
Jan 16, 2019 | 21.36 | 21.72 | 21.15 | 21.53 | 138,758 | +0.24(+1.11%) |
Jan 15, 2019 | 21.28 | 21.30 | 21.07 | 21.29 | 75,464 | +0.08(+0.36%) |
Jan 14, 2019 | 20.98 | 21.46 | 20.95 | 21.22 | 94,504 | +0.13(+0.63%) |
Jan 11, 2019 | 21.07 | 21.25 | 20.82 | 21.09 | 90,637 | -0.01(-0.04%) |
Jan 10, 2019 | 21.00 | 21.14 | 20.79 | 21.10 | 67,812 | -0.01(-0.04%) |
Jan 09, 2019 | 20.78 | 21.12 | 20.50 | 21.11 | 130,204 | +0.38(+1.82%) |
Jan 08, 2019 | 20.19 | 20.74 | 20.09 | 20.73 | 109,737 | +0.74(+3.72%) |
Jan 07, 2019 | 19.83 | 20.12 | 19.10 | 19.98 | 64,467 | +0.14(+0.71%) |
Jan 04, 2019 | 19.45 | 20.07 | 19.41 | 19.84 | 89,151 | +0.57(+2.98%) |
Jan 03, 2019 | 19.34 | 20.00 | 19.10 | 19.27 | 78,712 | -0.19(-0.97%) |
Jan 02, 2019 | 19.10 | 19.65 | 19.07 | 19.46 | 110,171 | +0.16(+0.83%) |
Dec 31, 2018 | 19.11 | 19.30 | 18.84 | 19.30 | 99,021 | +0.21(+1.09%) |
Dec 28, 2018 | 19.22 | 19.41 | 19.00 | 19.09 | 169,281 | -0.14(-0.73%) |
Dec 27, 2018 | 18.93 | 19.25 | 18.63 | 19.23 | 120,679 | +0.15(+0.79%) |
Dec 26, 2018 | 18.45 | 19.08 | 18.10 | 19.08 | 127,366 | +0.77(+4.22%) |
Dec 24, 2018 | 18.66 | 18.73 | 18.14 | 18.31 | 90,849 | -0.41(-2.21%) |
Dec 21, 2018 | 19.11 | 19.52 | 18.60 | 18.72 | 439,708 | -0.38(-1.97%) |
Dec 20, 2018 | 18.83 | 19.26 | 18.83 | 19.10 | 114,456 | +0.00(+0.00%) |
Dec 19, 2018 | 19.31 | 19.83 | 18.92 | 19.10 | 160,881 | -0.24(-1.22%) |
Dec 18, 2018 | 18.97 | 19.46 | 18.84 | 19.33 | 149,645 | +0.42(+2.24%) |
Dec 17, 2018 | 19.12 | 19.55 | 18.77 | 18.91 | 232,788 | -0.31(-1.62%) |
Dec 14, 2018 | 19.30 | 19.62 | 19.17 | 19.22 | 109,953 | -0.20(-1.02%) |
Dec 13, 2018 | 19.68 | 20.01 | 19.27 | 19.42 | 136,256 | -0.25(-1.29%) |
Dec 12, 2018 | 19.64 | 20.07 | 19.56 | 19.67 | 138,345 | +0.22(+1.11%) |
Dec 11, 2018 | 19.81 | 20.02 | 19.36 | 19.46 | 100,976 | -0.17(-0.86%) |
Dec 10, 2018 | 19.46 | 19.67 | 19.24 | 19.63 | 174,621 | +0.18(+0.92%) |
Dec 07, 2018 | 19.71 | 20.07 | 19.38 | 19.45 | 228,503 | -0.20(-1.01%) |
Dec 06, 2018 | 19.56 | 19.71 | 19.10 | 19.65 | 166,104 | -0.02(-0.10%) |
Dec 04, 2018 | 20.86 | 21.12 | 19.58 | 19.66 | 305,980 | -1.25(-5.99%) |
Dec 03, 2018 | 21.73 | 21.73 | 20.72 | 20.92 | 168,094 | -0.68(-3.14%) |
Nov 30, 2018 | 21.27 | 21.68 | 21.27 | 21.60 | 132,559 | +0.35(+1.64%) |
Nov 29, 2018 | 21.47 | 21.55 | 20.76 | 21.25 | 99,148 | -0.31(-1.44%) |
Nov 28, 2018 | 20.73 | 21.62 | 20.45 | 21.56 | 114,076 | +0.84(+4.05%) |
Nov 27, 2018 | 20.63 | 20.97 | 20.56 | 20.72 | 95,722 | -0.01(-0.05%) |
Nov 26, 2018 | 21.04 | 21.22 | 20.65 | 20.73 | 74,171 | -0.19(-0.90%) |
Nov 23, 2018 | 20.72 | 21.07 | 20.72 | 20.92 | 28,125 | +0.17(+0.82%) |
Nov 21, 2018 | 20.75 | 20.75 | 20.75 | 0 | -0.01(-0.05%) | |
Nov 20, 2018 | 20.74 | 21.06 | 20.74 | 20.76 | 95,084 | -0.42(-1.98%) |
Nov 19, 2018 | 21.23 | 21.44 | 21.08 | 21.18 | 76,631 | -0.06(-0.27%) |
Nov 16, 2018 | 21.65 | 21.65 | 21.22 | 21.23 | 165,587 | -0.56(-2.59%) |
Nov 15, 2018 | 21.84 | 22.39 | 21.43 | 21.80 | 116,387 | -0.08(-0.34%) |
Nov 14, 2018 | 22.23 | 22.27 | 21.72 | 21.87 | 72,360 | -0.28(-1.27%) |
Nov 13, 2018 | 21.95 | 22.55 | 21.88 | 22.15 | 80,401 | +0.29(+1.33%) |
Nov 12, 2018 | 21.83 | 22.15 | 21.55 | 21.86 | 84,247 | +0.04(+0.17%) |
Nov 09, 2018 | 22.52 | 22.70 | 21.72 | 21.82 | 97,435 | -0.70(-3.13%) |
Nov 08, 2018 | 22.43 | 22.63 | 21.89 | 22.53 | 102,440 | -0.04(-0.17%) |
Nov 07, 2018 | 23.48 | 23.48 | 22.23 | 22.57 | 201,741 | -0.72(-3.10%) |
Nov 06, 2018 | 22.86 | 23.39 | 22.36 | 23.29 | 111,147 | +0.34(+1.47%) |
Nov 05, 2018 | 23.04 | 23.09 | 22.45 | 22.95 | 145,274 | -0.04(-0.16%) |
Nov 02, 2018 | 22.54 | 23.00 | 22.54 | 22.99 | 157,494 | +0.47(+2.08%) |