Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.01 | 22.01 | 21.94 | 21.98 | 66,098 | -0.15(-0.68%) |
Jan 30, 2019 | 21.82 | 22.18 | 21.77 | 22.13 | 89,913 | +0.23(+1.05%) |
Jan 29, 2019 | 22.01 | 22.01 | 21.88 | 21.90 | 138,450 | +0.04(+0.18%) |
Jan 28, 2019 | 21.89 | 21.90 | 21.74 | 21.86 | 213,894 | +0.02(+0.07%) |
Jan 25, 2019 | 21.74 | 21.88 | 21.71 | 21.84 | 67,900 | +0.45(+2.13%) |
Jan 24, 2019 | 21.34 | 21.46 | 21.27 | 21.39 | 62,026 | +0.14(+0.66%) |
Jan 23, 2019 | 21.25 | 21.32 | 21.21 | 21.25 | 57,123 | +0.22(+1.05%) |
Jan 22, 2019 | 21.11 | 21.19 | 21.00 | 21.03 | 154,633 | -0.35(-1.64%) |
Jan 18, 2019 | 21.42 | 21.45 | 21.28 | 21.38 | 106,900 | +0.06(+0.28%) |
Jan 17, 2019 | 21.05 | 21.40 | 21.05 | 21.32 | 112,067 | +0.38(+1.79%) |
Jan 16, 2019 | 20.96 | 21.01 | 20.92 | 20.95 | 38,042 | -0.04(-0.17%) |
Jan 15, 2019 | 20.86 | 20.98 | 20.84 | 20.98 | 94,569 | +0.05(+0.26%) |
Jan 14, 2019 | 20.85 | 21.00 | 20.84 | 20.93 | 261,920 | +0.07(+0.34%) |
Jan 11, 2019 | 20.88 | 20.96 | 20.77 | 20.86 | 276,300 | -0.13(-0.64%) |
Jan 10, 2019 | 20.94 | 21.06 | 20.87 | 20.99 | 94,094 | +0.01(+0.05%) |
Jan 09, 2019 | 21.02 | 21.07 | 20.93 | 20.98 | 43,822 | +0.06(+0.29%) |
Jan 08, 2019 | 20.86 | 20.97 | 20.83 | 20.92 | 108,256 | +0.20(+0.97%) |
Jan 07, 2019 | 20.66 | 20.77 | 20.58 | 20.72 | 113,840 | +0.07(+0.36%) |
Jan 04, 2019 | 20.43 | 20.70 | 20.34 | 20.64 | 144,800 | +0.43(+2.10%) |
Jan 03, 2019 | 20.33 | 20.39 | 20.20 | 20.22 | 281,695 | -0.08(-0.37%) |
Jan 02, 2019 | 20.28 | 20.33 | 20.20 | 20.30 | 280,348 | -0.21(-1.05%) |
Dec 31, 2018 | 20.59 | 20.64 | 20.43 | 20.51 | 732,600 | -0.03(-0.15%) |
Dec 28, 2018 | 20.66 | 20.67 | 20.43 | 20.54 | 241,000 | +0.14(+0.69%) |
Dec 27, 2018 | 20.04 | 20.41 | 19.90 | 20.40 | 255,809 | +0.19(+0.94%) |
Dec 26, 2018 | 19.97 | 20.41 | 19.85 | 20.21 | 268,969 | +0.27(+1.35%) |
Dec 24, 2018 | 20.11 | 20.34 | 19.89 | 19.94 | 167,800 | -0.04(-0.20%) |
Dec 21, 2018 | 20.23 | 20.31 | 19.97 | 19.98 | 225,200 | -0.36(-1.77%) |
Dec 20, 2018 | 20.18 | 20.40 | 20.18 | 20.34 | 280,441 | +0.25(+1.27%) |
Dec 19, 2018 | 20.30 | 20.51 | 20.02 | 20.09 | 230,682 | -0.15(-0.77%) |
Dec 18, 2018 | 20.27 | 20.34 | 20.20 | 20.24 | 210,282 | -0.13(-0.64%) |
Dec 17, 2018 | 20.59 | 20.61 | 20.27 | 20.37 | 226,641 | -0.25(-1.21%) |
Dec 14, 2018 | 20.60 | 20.73 | 20.60 | 20.62 | 112,100 | -0.48(-2.27%) |
Dec 13, 2018 | 21.17 | 21.20 | 21.02 | 21.10 | 282,646 | -0.07(-0.35%) |
Dec 12, 2018 | 21.18 | 21.27 | 21.13 | 21.18 | 152,101 | +0.35(+1.66%) |
Dec 11, 2018 | 20.88 | 20.95 | 20.68 | 20.83 | 458,483 | +0.36(+1.78%) |
Dec 10, 2018 | 20.49 | 20.57 | 20.24 | 20.46 | 204,365 | -0.12(-0.61%) |
Dec 07, 2018 | 20.75 | 20.88 | 20.52 | 20.59 | 172,300 | +0.18(+0.86%) |
Dec 06, 2018 | 20.50 | 20.60 | 20.08 | 20.41 | 241,156 | -0.94(-4.38%) |
Dec 04, 2018 | 21.74 | 21.74 | 21.35 | 21.35 | 217,300 | +0.02(+0.09%) |
Dec 03, 2018 | 21.20 | 21.42 | 21.19 | 21.33 | 137,996 | -0.46(-2.11%) |
Nov 30, 2018 | 21.84 | 21.85 | 21.67 | 21.79 | 149,200 | -0.31(-1.40%) |
Nov 29, 2018 | 22.11 | 22.16 | 21.99 | 22.10 | 93,836 | -0.22(-0.99%) |
Nov 28, 2018 | 22.17 | 22.33 | 21.90 | 22.32 | 99,193 | +0.27(+1.22%) |
Nov 27, 2018 | 22.08 | 22.08 | 21.94 | 22.05 | 148,292 | -0.13(-0.61%) |
Nov 26, 2018 | 22.09 | 22.28 | 22.02 | 22.18 | 125,714 | +0.42(+1.95%) |
Nov 23, 2018 | 21.65 | 21.77 | 21.55 | 21.76 | 51,100 | -0.07(-0.34%) |
Nov 21, 2018 | 21.84 | 21.84 | 21.84 | 0 | +0.23(+1.04%) | |
Nov 20, 2018 | 21.59 | 21.80 | 21.50 | 21.61 | 111,735 | -0.30(-1.39%) |
Nov 19, 2018 | 22.17 | 22.17 | 21.86 | 21.91 | 89,743 | -0.09(-0.39%) |
Nov 16, 2018 | 21.77 | 22.08 | 21.71 | 22.00 | 78,300 | -0.02(-0.07%) |
Nov 15, 2018 | 21.92 | 22.10 | 21.80 | 22.02 | 132,275 | -0.07(-0.32%) |
Nov 14, 2018 | 22.28 | 22.29 | 21.95 | 22.09 | 71,305 | +0.20(+0.91%) |
Nov 13, 2018 | 21.87 | 22.06 | 21.86 | 21.89 | 102,564 | +0.09(+0.39%) |
Nov 12, 2018 | 22.00 | 22.02 | 21.80 | 21.80 | 83,545 | -0.48(-2.18%) |
Nov 09, 2018 | 22.45 | 22.46 | 22.20 | 22.29 | 70,000 | +0.00(+0.02%) |
Nov 08, 2018 | 22.38 | 22.50 | 22.24 | 22.28 | 116,755 | -0.42(-1.85%) |
Nov 07, 2018 | 22.66 | 22.75 | 22.52 | 22.70 | 81,199 | +0.47(+2.11%) |
Nov 06, 2018 | 22.21 | 22.42 | 22.05 | 22.23 | 143,155 | -0.02(-0.11%) |
Nov 05, 2018 | 22.16 | 22.46 | 22.13 | 22.25 | 84,405 | +0.07(+0.34%) |
Nov 02, 2018 | 22.30 | 22.37 | 22.09 | 22.18 | 84,700 | -0.25(-1.09%) |