Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.56 | 21.85 | 21.26 | 21.62 | 31,154 | +0.10(+0.49%) |
Jan 30, 2019 | 21.49 | 21.56 | 21.32 | 21.51 | 13,068 | +0.14(+0.64%) |
Jan 29, 2019 | 21.38 | 21.55 | 21.33 | 21.38 | 18,879 | +0.18(+0.87%) |
Jan 28, 2019 | 21.33 | 21.60 | 21.08 | 21.19 | 21,971 | -0.17(-0.79%) |
Jan 25, 2019 | 21.41 | 21.69 | 21.16 | 21.36 | 24,628 | -0.02(-0.08%) |
Jan 24, 2019 | 21.35 | 21.59 | 21.18 | 21.38 | 31,312 | +0.07(+0.34%) |
Jan 23, 2019 | 20.61 | 21.32 | 20.52 | 21.30 | 26,855 | +0.69(+3.35%) |
Jan 22, 2019 | 20.90 | 21.30 | 20.52 | 20.61 | 41,569 | -0.35(-1.65%) |
Jan 18, 2019 | 21.19 | 21.24 | 20.77 | 20.96 | 53,237 | -0.14(-0.65%) |
Jan 17, 2019 | 21.40 | 21.55 | 20.98 | 21.10 | 28,666 | -0.33(-1.54%) |
Jan 16, 2019 | 21.52 | 21.55 | 21.02 | 21.42 | 32,421 | -0.18(-0.82%) |
Jan 15, 2019 | 21.75 | 21.82 | 21.43 | 21.60 | 22,437 | -0.02(-0.11%) |
Jan 14, 2019 | 20.68 | 21.82 | 20.68 | 21.63 | 102,409 | +0.72(+3.46%) |
Jan 11, 2019 | 21.48 | 21.48 | 20.74 | 20.90 | 18,284 | -0.59(-2.73%) |
Jan 10, 2019 | 21.60 | 21.76 | 21.23 | 21.49 | 21,434 | -0.18(-0.82%) |
Jan 09, 2019 | 21.72 | 21.82 | 21.53 | 21.67 | 14,609 | -0.06(-0.26%) |
Jan 08, 2019 | 21.88 | 21.90 | 21.27 | 21.72 | 18,506 | +0.03(+0.15%) |
Jan 07, 2019 | 21.59 | 21.98 | 21.45 | 21.69 | 21,081 | +0.11(+0.52%) |
Jan 04, 2019 | 21.06 | 21.91 | 20.76 | 21.58 | 31,718 | +0.68(+3.27%) |
Jan 03, 2019 | 21.84 | 21.84 | 20.70 | 20.89 | 27,984 | -1.02(-4.66%) |
Jan 02, 2019 | 21.15 | 21.92 | 20.73 | 21.92 | 35,277 | +0.62(+2.91%) |
Dec 31, 2018 | 21.24 | 21.67 | 20.97 | 21.30 | 35,910 | +0.13(+0.60%) |
Dec 28, 2018 | 20.04 | 21.68 | 19.98 | 21.17 | 45,829 | +1.12(+5.60%) |
Dec 27, 2018 | 19.84 | 20.13 | 19.66 | 20.05 | 27,374 | -0.16(-0.79%) |
Dec 26, 2018 | 19.52 | 20.25 | 19.31 | 20.21 | 46,529 | +0.68(+3.51%) |
Dec 24, 2018 | 20.48 | 20.57 | 19.52 | 19.52 | 22,098 | -1.05(-5.11%) |
Dec 21, 2018 | 20.55 | 20.88 | 20.40 | 20.57 | 147,158 | +0.03(+0.16%) |
Dec 20, 2018 | 20.78 | 20.78 | 20.32 | 20.54 | 27,855 | -0.26(-1.26%) |
Dec 19, 2018 | 20.80 | 21.03 | 20.41 | 20.80 | 30,330 | +0.05(+0.23%) |
Dec 18, 2018 | 21.32 | 21.32 | 20.34 | 20.75 | 27,520 | -0.53(-2.51%) |
Dec 17, 2018 | 21.78 | 21.78 | 20.85 | 21.29 | 23,398 | -0.53(-2.45%) |
Dec 14, 2018 | 21.64 | 23.00 | 21.11 | 21.82 | 25,237 | -0.02(-0.11%) |
Dec 13, 2018 | 22.56 | 23.08 | 21.69 | 21.85 | 23,802 | -0.75(-3.31%) |
Dec 12, 2018 | 21.96 | 23.10 | 21.91 | 22.59 | 37,704 | +0.72(+3.31%) |
Dec 11, 2018 | 21.61 | 22.04 | 21.49 | 21.87 | 26,979 | +0.26(+1.22%) |
Dec 10, 2018 | 20.83 | 21.61 | 20.50 | 21.61 | 35,375 | +0.74(+3.55%) |
Dec 07, 2018 | 20.64 | 21.14 | 20.63 | 20.87 | 45,578 | +0.16(+0.77%) |
Dec 06, 2018 | 20.67 | 23.27 | 20.06 | 20.71 | 48,063 | +0.45(+2.20%) |
Dec 04, 2018 | 20.79 | 21.29 | 20.13 | 20.26 | 38,547 | -0.53(-2.53%) |
Dec 03, 2018 | 21.89 | 22.58 | 20.74 | 20.79 | 38,057 | -0.95(-4.36%) |
Nov 30, 2018 | 22.33 | 22.58 | 21.71 | 21.73 | 31,264 | -0.37(-1.66%) |
Nov 29, 2018 | 22.30 | 23.17 | 21.88 | 22.10 | 17,604 | -0.21(-0.93%) |
Nov 28, 2018 | 21.79 | 22.34 | 21.79 | 22.31 | 18,358 | +0.59(+2.71%) |
Nov 27, 2018 | 21.51 | 21.79 | 21.22 | 21.72 | 14,921 | +0.18(+0.81%) |
Nov 26, 2018 | 21.26 | 21.77 | 21.26 | 21.54 | 17,907 | +0.39(+1.84%) |
Nov 23, 2018 | 21.26 | 21.29 | 20.61 | 21.15 | 7,408 | -0.18(-0.82%) |
Nov 21, 2018 | 21.33 | 21.33 | 21.33 | 0 | +0.08(+0.38%) | |
Nov 20, 2018 | 20.88 | 21.48 | 20.51 | 21.25 | 21,698 | +0.17(+0.79%) |
Nov 19, 2018 | 21.41 | 21.46 | 20.82 | 21.08 | 19,227 | -0.17(-0.79%) |
Nov 16, 2018 | 20.91 | 21.39 | 20.75 | 21.25 | 25,740 | +0.33(+1.60%) |
Nov 15, 2018 | 20.53 | 21.10 | 20.28 | 20.91 | 23,585 | +0.18(+0.84%) |
Nov 14, 2018 | 21.18 | 21.32 | 20.40 | 20.74 | 31,057 | -0.46(-2.18%) |
Nov 13, 2018 | 21.68 | 21.71 | 21.11 | 21.20 | 25,603 | -0.41(-1.88%) |
Nov 12, 2018 | 21.57 | 21.94 | 21.50 | 21.61 | 16,201 | +0.04(+0.18%) |
Nov 09, 2018 | 22.08 | 22.12 | 21.50 | 21.57 | 35,785 | -0.52(-2.34%) |
Nov 08, 2018 | 22.30 | 22.36 | 21.54 | 22.08 | 41,966 | -0.11(-0.50%) |
Nov 07, 2018 | 19.54 | 22.45 | 19.54 | 22.20 | 107,881 | +2.80(+14.46%) |
Nov 06, 2018 | 20.23 | 20.23 | 19.28 | 19.39 | 49,923 | -0.83(-4.10%) |
Nov 05, 2018 | 20.34 | 20.49 | 19.99 | 20.22 | 19,424 | -0.12(-0.61%) |
Nov 02, 2018 | 20.03 | 20.61 | 19.99 | 20.34 | 34,529 | +0.31(+1.57%) |