Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.66 | 21.75 | 21.57 | 21.66 | 12,026 | -0.08(-0.36%) |
Jan 30, 2019 | 21.73 | 21.81 | 21.63 | 21.73 | 13,294 | +0.09(+0.44%) |
Jan 29, 2019 | 21.72 | 21.74 | 21.58 | 21.64 | 10,760 | -0.03(-0.14%) |
Jan 28, 2019 | 21.38 | 21.88 | 21.38 | 21.67 | 18,061 | +0.12(+0.55%) |
Jan 25, 2019 | 21.37 | 21.59 | 21.37 | 21.55 | 13,372 | +0.13(+0.59%) |
Jan 24, 2019 | 21.24 | 21.53 | 21.21 | 21.43 | 15,761 | +0.23(+1.07%) |
Jan 23, 2019 | 21.31 | 21.60 | 21.13 | 21.20 | 17,379 | +0.09(+0.41%) |
Jan 22, 2019 | 21.17 | 21.34 | 21.06 | 21.11 | 21,958 | -0.06(-0.30%) |
Jan 18, 2019 | 21.15 | 21.44 | 21.15 | 21.18 | 39,352 | +0.02(+0.07%) |
Jan 17, 2019 | 21.16 | 21.24 | 21.16 | 21.16 | 13,454 | -0.01(-0.04%) |
Jan 16, 2019 | 21.13 | 21.58 | 21.12 | 21.17 | 20,893 | -0.01(-0.04%) |
Jan 15, 2019 | 21.12 | 21.31 | 21.12 | 21.18 | 11,824 | +0.05(+0.26%) |
Jan 14, 2019 | 21.12 | 21.36 | 21.08 | 21.12 | 10,378 | +0.00(+0.00%) |
Jan 11, 2019 | 21.13 | 21.34 | 21.08 | 21.12 | 16,938 | -0.14(-0.66%) |
Jan 10, 2019 | 21.17 | 21.31 | 21.12 | 21.26 | 11,694 | -0.04(-0.18%) |
Jan 09, 2019 | 21.18 | 21.31 | 21.08 | 21.30 | 16,685 | -0.02(-0.11%) |
Jan 08, 2019 | 20.96 | 21.33 | 20.85 | 21.33 | 8,513 | +0.52(+2.49%) |
Jan 07, 2019 | 20.81 | 20.93 | 20.62 | 20.81 | 24,897 | +0.08(+0.38%) |
Jan 04, 2019 | 20.68 | 20.81 | 20.42 | 20.73 | 21,522 | +0.22(+1.07%) |
Jan 03, 2019 | 20.45 | 20.73 | 20.45 | 20.51 | 13,266 | -0.04(-0.19%) |
Jan 02, 2019 | 20.33 | 20.55 | 20.24 | 20.55 | 34,858 | +0.15(+0.73%) |
Dec 31, 2018 | 20.23 | 21.86 | 20.23 | 20.40 | 15,027 | +0.25(+1.25%) |
Dec 28, 2018 | 19.94 | 21.04 | 19.76 | 20.15 | 32,857 | +0.27(+1.34%) |
Dec 27, 2018 | 20.25 | 20.42 | 19.72 | 19.88 | 31,138 | -0.49(-2.39%) |
Dec 26, 2018 | 21.93 | 21.93 | 19.94 | 20.37 | 20,091 | +0.46(+2.33%) |
Dec 24, 2018 | 20.09 | 21.16 | 19.91 | 19.91 | 11,971 | -0.27(-1.36%) |
Dec 21, 2018 | 20.09 | 20.65 | 20.09 | 20.18 | 66,224 | -0.08(-0.39%) |
Dec 20, 2018 | 20.16 | 20.49 | 20.16 | 20.26 | 44,776 | -0.16(-0.77%) |
Dec 19, 2018 | 20.68 | 20.89 | 20.25 | 20.42 | 24,420 | -0.31(-1.52%) |
Dec 18, 2018 | 20.31 | 21.47 | 20.31 | 20.73 | 27,354 | -0.07(-0.34%) |
Dec 17, 2018 | 21.03 | 22.57 | 20.79 | 20.80 | 16,945 | -0.29(-1.38%) |
Dec 14, 2018 | 21.27 | 21.83 | 21.06 | 21.09 | 31,583 | -0.23(-1.07%) |
Dec 13, 2018 | 21.81 | 21.81 | 21.32 | 21.32 | 31,578 | -0.20(-0.91%) |
Dec 12, 2018 | 21.80 | 21.92 | 21.26 | 21.51 | 14,185 | +0.04(+0.18%) |
Dec 11, 2018 | 21.81 | 22.03 | 21.40 | 21.48 | 18,024 | +0.02(+0.07%) |
Dec 10, 2018 | 21.96 | 21.96 | 21.33 | 21.46 | 21,168 | +0.14(+0.66%) |
Dec 07, 2018 | 21.47 | 21.47 | 21.32 | 21.32 | 24,197 | -0.04(-0.18%) |
Dec 06, 2018 | 21.37 | 21.75 | 21.30 | 21.36 | 21,738 | +0.01(+0.04%) |
Dec 04, 2018 | 21.93 | 21.98 | 21.35 | 21.35 | 25,273 | -0.57(-2.60%) |
Dec 03, 2018 | 21.92 | 21.92 | 21.79 | 21.92 | 20,154 | +0.21(+0.97%) |
Nov 30, 2018 | 22.00 | 22.00 | 21.71 | 21.71 | 26,812 | -0.08(-0.36%) |
Nov 29, 2018 | 21.76 | 21.95 | 21.72 | 21.79 | 5,885 | -0.14(-0.64%) |
Nov 28, 2018 | 21.77 | 21.93 | 21.55 | 21.93 | 31,972 | +0.33(+1.52%) |
Nov 27, 2018 | 21.82 | 21.85 | 21.55 | 21.60 | 5,902 | +0.02(+0.11%) |
Nov 26, 2018 | 21.69 | 21.79 | 21.55 | 21.58 | 18,902 | -0.08(-0.36%) |
Nov 23, 2018 | 21.55 | 21.65 | 21.55 | 21.65 | 7,055 | +0.11(+0.51%) |
Nov 21, 2018 | 21.54 | 21.54 | 21.54 | 0 | -0.06(-0.29%) | |
Nov 20, 2018 | 21.47 | 21.79 | 21.47 | 21.61 | 12,004 | +0.00(+0.00%) |
Nov 19, 2018 | 21.90 | 21.90 | 21.53 | 21.61 | 15,330 | +0.02(+0.07%) |
Nov 16, 2018 | 21.47 | 21.72 | 21.47 | 21.59 | 10,519 | +0.05(+0.22%) |
Nov 15, 2018 | 21.34 | 21.61 | 21.34 | 21.54 | 7,272 | +0.07(+0.33%) |
Nov 14, 2018 | 21.51 | 21.68 | 21.45 | 21.47 | 15,462 | -0.04(-0.18%) |
Nov 13, 2018 | 21.63 | 21.80 | 21.51 | 21.51 | 14,545 | -0.08(-0.36%) |
Nov 12, 2018 | 21.59 | 21.63 | 21.59 | 21.59 | 11,322 | +0.08(+0.36%) |
Nov 09, 2018 | 21.33 | 21.58 | 21.33 | 21.51 | 11,289 | +0.04(+0.18%) |
Nov 08, 2018 | 21.44 | 21.51 | 21.36 | 21.47 | 8,431 | +0.04(+0.18%) |
Nov 07, 2018 | 21.32 | 21.44 | 21.32 | 21.44 | 15,438 | +0.23(+1.07%) |
Nov 06, 2018 | 21.12 | 21.40 | 21.12 | 21.21 | 8,794 | +0.06(+0.29%) |
Nov 05, 2018 | 21.28 | 21.39 | 21.11 | 21.15 | 20,288 | -0.16(-0.76%) |
Nov 02, 2018 | 21.26 | 21.43 | 21.19 | 21.31 | 21,080 | +0.12(+0.58%) |