Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.82 | 21.87 | 21.36 | 21.38 | 13,997 | -0.38(-1.75%) |
Jan 30, 2019 | 21.70 | 21.96 | 21.01 | 21.76 | 19,908 | +0.20(+0.94%) |
Jan 29, 2019 | 20.91 | 21.97 | 20.91 | 21.56 | 22,954 | +0.59(+2.82%) |
Jan 28, 2019 | 20.93 | 21.26 | 20.84 | 20.97 | 23,201 | +0.00(+0.00%) |
Jan 25, 2019 | 21.23 | 21.23 | 20.73 | 20.97 | 11,818 | -0.10(-0.48%) |
Jan 24, 2019 | 20.87 | 21.19 | 20.69 | 21.07 | 3,476 | +0.13(+0.61%) |
Jan 23, 2019 | 20.62 | 21.03 | 20.60 | 20.94 | 11,639 | +0.25(+1.19%) |
Jan 22, 2019 | 20.79 | 20.87 | 20.60 | 20.70 | 16,825 | -0.21(-1.01%) |
Jan 18, 2019 | 20.73 | 21.29 | 20.73 | 20.91 | 11,345 | +0.19(+0.94%) |
Jan 17, 2019 | 20.74 | 21.08 | 20.71 | 20.71 | 11,552 | -0.15(-0.73%) |
Jan 16, 2019 | 20.67 | 20.98 | 20.59 | 20.87 | 15,106 | +0.22(+1.07%) |
Jan 15, 2019 | 20.49 | 20.73 | 20.23 | 20.65 | 8,425 | +0.17(+0.83%) |
Jan 14, 2019 | 20.52 | 20.71 | 20.32 | 20.48 | 18,606 | -0.03(-0.16%) |
Jan 11, 2019 | 20.54 | 20.54 | 20.14 | 20.51 | 21,863 | -0.16(-0.78%) |
Jan 10, 2019 | 20.49 | 20.69 | 20.35 | 20.67 | 14,587 | -0.04(-0.20%) |
Jan 09, 2019 | 20.76 | 20.78 | 20.48 | 20.71 | 14,931 | +0.01(+0.04%) |
Jan 08, 2019 | 20.67 | 20.88 | 20.55 | 20.71 | 9,428 | +0.07(+0.33%) |
Jan 07, 2019 | 20.56 | 20.87 | 20.12 | 20.64 | 33,378 | -0.01(-0.04%) |
Jan 04, 2019 | 19.92 | 20.65 | 19.68 | 20.65 | 21,036 | +0.93(+4.72%) |
Jan 03, 2019 | 19.61 | 20.06 | 19.44 | 19.72 | 12,601 | +0.00(+0.00%) |
Jan 02, 2019 | 19.35 | 19.78 | 19.35 | 19.72 | 23,081 | +0.30(+1.53%) |
Dec 31, 2018 | 19.34 | 19.72 | 19.33 | 19.42 | 21,154 | +0.08(+0.44%) |
Dec 28, 2018 | 18.76 | 19.90 | 18.45 | 19.33 | 27,064 | +0.58(+3.07%) |
Dec 27, 2018 | 18.78 | 19.22 | 18.35 | 18.76 | 30,666 | -0.22(-1.16%) |
Dec 26, 2018 | 18.84 | 19.22 | 18.81 | 18.98 | 33,380 | +0.28(+1.49%) |
Dec 24, 2018 | 18.88 | 19.77 | 18.13 | 18.70 | 21,745 | -0.27(-1.43%) |
Dec 21, 2018 | 19.27 | 19.76 | 18.94 | 18.97 | 100,101 | -0.44(-2.27%) |
Dec 20, 2018 | 19.76 | 19.76 | 19.21 | 19.41 | 80,343 | -0.36(-1.84%) |
Dec 19, 2018 | 20.44 | 20.68 | 19.76 | 19.77 | 33,905 | -0.62(-3.03%) |
Dec 18, 2018 | 20.43 | 20.71 | 20.16 | 20.39 | 29,374 | -0.05(-0.23%) |
Dec 17, 2018 | 20.77 | 20.93 | 20.21 | 20.44 | 34,255 | -0.38(-1.85%) |
Dec 14, 2018 | 20.73 | 20.93 | 20.18 | 20.82 | 28,245 | +0.13(+0.61%) |
Dec 13, 2018 | 20.82 | 21.31 | 20.32 | 20.70 | 25,975 | -0.22(-1.05%) |
Dec 12, 2018 | 20.52 | 21.09 | 20.52 | 20.92 | 23,090 | +0.46(+2.23%) |
Dec 11, 2018 | 20.53 | 20.70 | 20.31 | 20.46 | 16,245 | +0.16(+0.79%) |
Dec 10, 2018 | 20.05 | 20.66 | 19.71 | 20.30 | 18,357 | +0.03(+0.13%) |
Dec 07, 2018 | 21.58 | 21.62 | 20.06 | 20.27 | 52,355 | -1.29(-5.97%) |
Dec 06, 2018 | 21.42 | 22.68 | 21.42 | 21.56 | 17,654 | -0.08(-0.39%) |
Dec 04, 2018 | 22.68 | 22.79 | 21.64 | 21.64 | 32,264 | -1.03(-4.55%) |
Dec 03, 2018 | 22.68 | 22.85 | 22.38 | 22.68 | 15,698 | +0.12(+0.53%) |
Nov 30, 2018 | 22.29 | 22.82 | 22.29 | 22.56 | 47,982 | +0.30(+1.33%) |
Nov 29, 2018 | 22.63 | 23.06 | 22.20 | 22.26 | 19,724 | -0.51(-2.23%) |
Nov 28, 2018 | 21.71 | 22.79 | 21.71 | 22.77 | 23,028 | +1.03(+4.72%) |
Nov 27, 2018 | 21.64 | 22.16 | 21.60 | 21.74 | 20,332 | -0.04(-0.19%) |
Nov 26, 2018 | 21.81 | 22.08 | 21.60 | 21.79 | 17,247 | +0.01(+0.04%) |
Nov 23, 2018 | 21.73 | 21.86 | 21.56 | 21.78 | 7,373 | -0.05(-0.23%) |
Nov 21, 2018 | 21.83 | 21.83 | 21.83 | 0 | +0.37(+1.72%) | |
Nov 20, 2018 | 21.86 | 21.98 | 21.46 | 21.46 | 22,293 | -0.55(-2.48%) |
Nov 19, 2018 | 21.98 | 22.34 | 21.86 | 22.00 | 18,039 | -0.05(-0.23%) |
Nov 16, 2018 | 22.10 | 22.28 | 21.92 | 22.05 | 26,997 | -0.15(-0.68%) |
Nov 15, 2018 | 21.84 | 22.27 | 21.39 | 22.21 | 19,156 | +0.38(+1.73%) |
Nov 14, 2018 | 22.33 | 22.45 | 21.58 | 21.83 | 20,036 | -0.55(-2.44%) |
Nov 13, 2018 | 22.16 | 22.67 | 21.80 | 22.37 | 14,815 | +0.35(+1.60%) |
Nov 12, 2018 | 22.32 | 22.38 | 21.95 | 22.02 | 8,918 | -0.21(-0.95%) |
Nov 09, 2018 | 21.56 | 22.38 | 21.56 | 22.23 | 19,980 | +0.60(+2.76%) |
Nov 08, 2018 | 21.67 | 21.86 | 21.30 | 21.63 | 36,208 | -0.22(-1.00%) |
Nov 07, 2018 | 21.47 | 21.95 | 21.47 | 21.85 | 17,304 | +0.34(+1.60%) |
Nov 06, 2018 | 21.38 | 22.05 | 21.27 | 21.51 | 24,981 | +0.02(+0.08%) |
Nov 05, 2018 | 21.48 | 22.03 | 21.44 | 21.49 | 23,505 | -0.03(-0.12%) |
Nov 02, 2018 | 21.56 | 22.05 | 21.45 | 21.52 | 16,769 | -0.12(-0.56%) |