Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.26 | 21.37 | 19.70 | 20.63 | 25,228 | +0.01(+0.04%) |
Jan 30, 2019 | 20.79 | 21.05 | 20.45 | 20.62 | 22,519 | -0.33(-1.58%) |
Jan 29, 2019 | 20.82 | 21.26 | 20.49 | 20.95 | 13,417 | -0.04(-0.18%) |
Jan 28, 2019 | 21.42 | 21.85 | 20.79 | 20.99 | 12,571 | -0.63(-2.90%) |
Jan 25, 2019 | 21.54 | 22.02 | 21.29 | 21.62 | 8,903 | +0.25(+1.16%) |
Jan 24, 2019 | 21.59 | 21.95 | 21.15 | 21.37 | 14,102 | -0.26(-1.19%) |
Jan 23, 2019 | 20.99 | 21.88 | 20.99 | 21.63 | 11,135 | -0.05(-0.21%) |
Jan 22, 2019 | 21.37 | 21.88 | 20.78 | 21.67 | 22,311 | +0.14(+0.64%) |
Jan 18, 2019 | 21.44 | 22.05 | 21.17 | 21.53 | 24,863 | +0.19(+0.91%) |
Jan 17, 2019 | 20.70 | 21.62 | 20.70 | 21.34 | 12,159 | +0.25(+1.18%) |
Jan 16, 2019 | 21.28 | 21.28 | 20.61 | 21.09 | 13,890 | -0.12(-0.56%) |
Jan 15, 2019 | 21.05 | 21.59 | 20.77 | 21.21 | 35,996 | -0.12(-0.56%) |
Jan 14, 2019 | 21.68 | 21.94 | 21.27 | 21.33 | 17,372 | -0.53(-2.44%) |
Jan 11, 2019 | 22.19 | 22.53 | 21.79 | 21.87 | 15,634 | -0.42(-1.90%) |
Jan 10, 2019 | 22.46 | 22.65 | 22.17 | 22.29 | 8,401 | -0.23(-1.02%) |
Jan 09, 2019 | 22.45 | 22.81 | 22.14 | 22.52 | 19,661 | +0.24(+1.07%) |
Jan 08, 2019 | 22.93 | 22.93 | 21.99 | 22.28 | 44,104 | -0.30(-1.35%) |
Jan 07, 2019 | 21.99 | 22.77 | 21.62 | 22.58 | 22,834 | +0.60(+2.72%) |
Jan 04, 2019 | 21.41 | 21.99 | 21.23 | 21.99 | 28,011 | +0.83(+3.92%) |
Jan 03, 2019 | 21.06 | 21.29 | 20.37 | 21.16 | 26,093 | -0.01(-0.04%) |
Jan 02, 2019 | 20.87 | 21.38 | 20.87 | 21.17 | 24,620 | +0.13(+0.61%) |
Dec 31, 2018 | 20.78 | 21.57 | 20.13 | 21.04 | 46,903 | +0.33(+1.60%) |
Dec 28, 2018 | 19.52 | 20.89 | 19.15 | 20.70 | 54,286 | +1.25(+6.44%) |
Dec 27, 2018 | 19.19 | 19.71 | 19.15 | 19.45 | 23,461 | +0.02(+0.10%) |
Dec 26, 2018 | 19.10 | 19.56 | 18.56 | 19.43 | 25,719 | +0.45(+2.38%) |
Dec 24, 2018 | 18.47 | 19.94 | 17.94 | 18.98 | 22,474 | +0.07(+0.39%) |
Dec 21, 2018 | 19.22 | 19.62 | 18.79 | 18.91 | 79,475 | -0.27(-1.39%) |
Dec 20, 2018 | 19.21 | 19.73 | 18.60 | 19.18 | 21,786 | -0.15(-0.76%) |
Dec 19, 2018 | 20.35 | 20.37 | 19.20 | 19.32 | 63,892 | -1.05(-5.15%) |
Dec 18, 2018 | 20.50 | 20.50 | 19.89 | 20.37 | 26,014 | -0.12(-0.58%) |
Dec 17, 2018 | 21.43 | 21.43 | 20.26 | 20.49 | 18,233 | -0.39(-1.85%) |
Dec 14, 2018 | 21.20 | 21.20 | 20.30 | 20.88 | 14,548 | +0.08(+0.40%) |
Dec 13, 2018 | 21.52 | 21.52 | 20.41 | 20.80 | 20,454 | -0.51(-2.38%) |
Dec 12, 2018 | 21.87 | 22.36 | 20.82 | 21.30 | 24,847 | -0.28(-1.28%) |
Dec 11, 2018 | 21.73 | 22.23 | 21.42 | 21.58 | 17,633 | +0.06(+0.30%) |
Dec 10, 2018 | 21.26 | 21.60 | 20.71 | 21.52 | 22,403 | +0.06(+0.26%) |
Dec 07, 2018 | 22.76 | 22.76 | 21.38 | 21.46 | 20,954 | -0.92(-4.12%) |
Dec 06, 2018 | 22.46 | 22.98 | 22.22 | 22.38 | 27,676 | -0.41(-1.82%) |
Dec 04, 2018 | 23.15 | 23.92 | 22.57 | 22.80 | 31,594 | -1.16(-4.84%) |
Dec 03, 2018 | 23.33 | 24.27 | 23.33 | 23.96 | 32,910 | +1.00(+4.37%) |
Nov 30, 2018 | 22.97 | 23.22 | 22.63 | 22.95 | 236,581 | +0.00(+0.00%) |
Nov 29, 2018 | 23.68 | 24.13 | 22.95 | 22.95 | 19,522 | -0.87(-3.64%) |
Nov 28, 2018 | 22.86 | 23.90 | 22.69 | 23.82 | 17,865 | +0.96(+4.19%) |
Nov 27, 2018 | 23.02 | 23.09 | 22.66 | 22.86 | 8,100 | -0.29(-1.27%) |
Nov 26, 2018 | 23.03 | 23.39 | 22.67 | 23.15 | 28,994 | +0.14(+0.60%) |
Nov 23, 2018 | 22.80 | 23.02 | 22.69 | 23.02 | 6,188 | +0.15(+0.64%) |
Nov 21, 2018 | 22.87 | 22.87 | 22.87 | 0 | -0.17(-0.72%) | |
Nov 20, 2018 | 22.82 | 23.17 | 22.57 | 23.04 | 16,373 | -0.06(-0.24%) |
Nov 19, 2018 | 23.20 | 23.66 | 23.01 | 23.09 | 12,980 | -0.28(-1.22%) |
Nov 16, 2018 | 23.25 | 23.39 | 22.88 | 23.37 | 38,370 | +0.00(+0.00%) |
Nov 15, 2018 | 22.98 | 23.78 | 22.85 | 23.37 | 27,157 | +0.26(+1.11%) |
Nov 14, 2018 | 24.25 | 24.31 | 23.12 | 23.12 | 28,569 | -1.01(-4.18%) |
Nov 13, 2018 | 23.56 | 24.35 | 23.51 | 24.13 | 24,197 | +0.58(+2.45%) |
Nov 12, 2018 | 24.06 | 24.06 | 23.28 | 23.55 | 23,892 | -0.53(-2.21%) |
Nov 09, 2018 | 23.95 | 24.21 | 23.51 | 24.08 | 31,720 | +0.00(+0.00%) |
Nov 08, 2018 | 23.59 | 24.10 | 23.16 | 24.08 | 5,844 | +0.24(+1.00%) |
Nov 07, 2018 | 22.84 | 24.04 | 22.72 | 23.84 | 26,451 | +1.05(+4.59%) |
Nov 06, 2018 | 22.67 | 22.83 | 22.65 | 22.80 | 12,367 | +0.09(+0.40%) |
Nov 05, 2018 | 22.83 | 23.03 | 22.59 | 22.70 | 25,896 | -0.15(-0.64%) |
Nov 02, 2018 | 22.96 | 23.61 | 22.66 | 22.85 | 30,957 | -0.06(-0.24%) |