Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.82 | 21.96 | 21.66 | 21.91 | 847,005 | +0.08(+0.36%) |
Jan 30, 2019 | 21.84 | 22.05 | 21.69 | 21.83 | 1,559,406 | +0.04(+0.18%) |
Jan 29, 2019 | 21.65 | 21.81 | 21.50 | 21.79 | 917,921 | +0.13(+0.62%) |
Jan 28, 2019 | 21.38 | 21.65 | 21.35 | 21.65 | 935,587 | +0.20(+0.92%) |
Jan 25, 2019 | 21.14 | 21.48 | 21.14 | 21.46 | 731,468 | +0.40(+1.92%) |
Jan 24, 2019 | 21.12 | 21.33 | 20.97 | 21.05 | 517,921 | -0.09(-0.41%) |
Jan 23, 2019 | 21.43 | 21.50 | 21.08 | 21.14 | 859,253 | -0.24(-1.11%) |
Jan 22, 2019 | 21.33 | 21.42 | 21.16 | 21.38 | 903,805 | +0.02(+0.11%) |
Jan 18, 2019 | 21.35 | 21.46 | 21.19 | 21.35 | 492,701 | +0.04(+0.19%) |
Jan 17, 2019 | 21.16 | 21.33 | 21.07 | 21.31 | 658,401 | +0.13(+0.64%) |
Jan 16, 2019 | 20.77 | 21.19 | 20.70 | 21.18 | 711,290 | +0.43(+2.06%) |
Jan 15, 2019 | 20.63 | 20.85 | 20.56 | 20.75 | 576,856 | +0.17(+0.85%) |
Jan 14, 2019 | 20.77 | 20.82 | 20.54 | 20.58 | 665,006 | -0.25(-1.22%) |
Jan 11, 2019 | 20.66 | 20.88 | 20.47 | 20.83 | 640,208 | +0.18(+0.88%) |
Jan 10, 2019 | 20.20 | 20.70 | 20.06 | 20.65 | 1,080,867 | +0.43(+2.11%) |
Jan 09, 2019 | 20.24 | 20.36 | 20.00 | 20.22 | 1,257,905 | -0.02(-0.08%) |
Jan 08, 2019 | 19.82 | 20.31 | 19.80 | 20.24 | 1,183,166 | +0.58(+2.94%) |
Jan 07, 2019 | 19.34 | 19.79 | 19.24 | 19.66 | 1,258,869 | +0.41(+2.14%) |
Jan 04, 2019 | 19.16 | 19.45 | 19.04 | 19.25 | 1,314,039 | +0.19(+1.00%) |
Jan 03, 2019 | 19.15 | 19.45 | 19.01 | 19.06 | 1,403,891 | -0.11(-0.58%) |
Jan 02, 2019 | 19.40 | 19.40 | 18.97 | 19.17 | 1,413,563 | -0.51(-2.61%) |
Dec 31, 2018 | 19.49 | 19.69 | 19.15 | 19.68 | 1,252,736 | +0.17(+0.85%) |
Dec 28, 2018 | 19.47 | 19.64 | 19.26 | 19.52 | 1,273,086 | +0.21(+1.10%) |
Dec 27, 2018 | 18.95 | 19.31 | 18.71 | 19.31 | 1,828,296 | +0.23(+1.20%) |
Dec 26, 2018 | 18.32 | 19.10 | 18.30 | 19.08 | 1,685,886 | +0.76(+4.13%) |
Dec 24, 2018 | 19.13 | 19.13 | 18.32 | 18.32 | 748,860 | -0.84(-4.40%) |
Dec 21, 2018 | 19.57 | 19.91 | 19.12 | 19.16 | 3,910,812 | -0.37(-1.89%) |
Dec 20, 2018 | 20.08 | 20.08 | 19.49 | 19.53 | 1,090,547 | -0.52(-2.59%) |
Dec 19, 2018 | 20.20 | 20.38 | 19.97 | 20.05 | 1,123,580 | -0.13(-0.66%) |
Dec 18, 2018 | 20.11 | 20.24 | 19.97 | 20.19 | 1,249,366 | +0.28(+1.42%) |
Dec 17, 2018 | 20.44 | 20.52 | 19.77 | 19.90 | 1,298,013 | -0.51(-2.51%) |
Dec 14, 2018 | 20.58 | 20.61 | 20.27 | 20.42 | 764,482 | -0.23(-1.11%) |
Dec 13, 2018 | 20.74 | 21.19 | 20.63 | 20.64 | 1,115,861 | -0.04(-0.19%) |
Dec 12, 2018 | 21.21 | 21.29 | 20.68 | 20.68 | 1,211,597 | -0.35(-1.65%) |
Dec 11, 2018 | 21.08 | 21.23 | 20.95 | 21.03 | 1,017,639 | +0.06(+0.30%) |
Dec 10, 2018 | 21.06 | 21.10 | 20.61 | 20.97 | 944,738 | -0.09(-0.45%) |
Dec 07, 2018 | 21.26 | 21.26 | 20.94 | 21.06 | 590,349 | -0.22(-1.04%) |
Dec 06, 2018 | 20.62 | 21.30 | 20.38 | 21.28 | 1,326,796 | +0.60(+2.89%) |
Dec 04, 2018 | 21.02 | 21.18 | 20.62 | 20.68 | 920,071 | -0.32(-1.54%) |
Dec 03, 2018 | 21.18 | 21.21 | 20.90 | 21.01 | 791,518 | -0.09(-0.41%) |
Nov 30, 2018 | 20.94 | 21.14 | 20.88 | 21.09 | 1,200,894 | +0.17(+0.79%) |
Nov 29, 2018 | 21.12 | 21.12 | 20.81 | 20.93 | 851,155 | -0.19(-0.90%) |
Nov 28, 2018 | 20.93 | 21.14 | 20.81 | 21.12 | 1,157,509 | +0.17(+0.82%) |
Nov 27, 2018 | 20.70 | 20.98 | 20.69 | 20.95 | 728,306 | +0.22(+1.06%) |
Nov 26, 2018 | 21.00 | 21.07 | 20.62 | 20.73 | 1,525,306 | -0.20(-0.97%) |
Nov 23, 2018 | 20.92 | 21.16 | 20.72 | 20.93 | 402,234 | -0.09(-0.41%) |
Nov 21, 2018 | 21.02 | 21.02 | 21.02 | 0 | +0.27(+1.28%) | |
Nov 20, 2018 | 20.69 | 20.89 | 20.47 | 20.75 | 1,482,237 | -0.03(-0.15%) |
Nov 19, 2018 | 20.72 | 20.91 | 20.51 | 20.78 | 1,570,125 | +0.09(+0.42%) |
Nov 16, 2018 | 20.39 | 20.71 | 20.35 | 20.69 | 3,687,592 | +0.21(+1.03%) |
Nov 15, 2018 | 20.44 | 20.48 | 20.13 | 20.48 | 602,560 | -0.05(-0.23%) |
Nov 14, 2018 | 20.48 | 20.69 | 20.41 | 20.53 | 730,539 | +0.14(+0.69%) |
Nov 13, 2018 | 20.74 | 20.80 | 20.29 | 20.39 | 3,106,288 | -0.32(-1.55%) |
Nov 12, 2018 | 20.70 | 20.94 | 20.66 | 20.71 | 670,355 | +0.01(+0.04%) |
Nov 09, 2018 | 20.81 | 20.87 | 20.54 | 20.70 | 757,394 | -0.11(-0.53%) |
Nov 08, 2018 | 20.76 | 20.81 | 20.54 | 20.81 | 486,540 | +0.05(+0.23%) |
Nov 07, 2018 | 20.64 | 20.78 | 20.46 | 20.76 | 626,176 | +0.20(+0.99%) |
Nov 06, 2018 | 20.47 | 20.63 | 20.38 | 20.56 | 888,577 | +0.11(+0.54%) |
Nov 05, 2018 | 20.18 | 20.66 | 20.18 | 20.45 | 677,184 | +0.15(+0.73%) |
Nov 02, 2018 | 20.54 | 20.70 | 19.84 | 20.30 | 1,593,372 | -0.33(-1.60%) |