Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.33 | 22.51 | 22.22 | 22.33 | 112,301 | +0.10(+0.46%) |
Jan 30, 2019 | 22.17 | 22.42 | 22.04 | 22.22 | 69,421 | +0.21(+0.94%) |
Jan 29, 2019 | 21.94 | 22.08 | 21.79 | 22.02 | 33,146 | +0.28(+1.29%) |
Jan 28, 2019 | 21.73 | 21.87 | 21.73 | 21.74 | 23,002 | -0.06(-0.27%) |
Jan 25, 2019 | 21.77 | 21.91 | 21.76 | 21.80 | 28,770 | +0.09(+0.41%) |
Jan 24, 2019 | 21.77 | 21.77 | 21.68 | 21.71 | 19,471 | -0.02(-0.10%) |
Jan 23, 2019 | 22.00 | 22.14 | 21.55 | 21.73 | 52,785 | -0.23(-1.04%) |
Jan 22, 2019 | 22.00 | 22.19 | 21.66 | 21.96 | 95,490 | -0.04(-0.17%) |
Jan 18, 2019 | 21.86 | 22.03 | 21.58 | 22.00 | 51,976 | +0.18(+0.84%) |
Jan 17, 2019 | 21.80 | 21.81 | 21.52 | 21.81 | 66,579 | +0.11(+0.51%) |
Jan 16, 2019 | 21.91 | 21.94 | 21.65 | 21.70 | 50,484 | -0.05(-0.24%) |
Jan 15, 2019 | 21.85 | 21.96 | 21.63 | 21.75 | 53,525 | -0.03(-0.14%) |
Jan 14, 2019 | 21.65 | 22.00 | 21.49 | 21.78 | 146,817 | +0.30(+1.41%) |
Jan 11, 2019 | 21.65 | 21.70 | 21.37 | 21.48 | 32,977 | -0.14(-0.65%) |
Jan 10, 2019 | 21.81 | 21.95 | 21.30 | 21.62 | 32,844 | -0.27(-1.25%) |
Jan 09, 2019 | 21.66 | 21.92 | 21.37 | 21.89 | 65,711 | +0.40(+1.85%) |
Jan 08, 2019 | 21.43 | 21.73 | 21.37 | 21.49 | 50,270 | +0.29(+1.36%) |
Jan 07, 2019 | 21.07 | 21.68 | 21.07 | 21.21 | 58,262 | +0.16(+0.77%) |
Jan 04, 2019 | 20.85 | 21.19 | 20.74 | 21.05 | 32,162 | +0.37(+1.78%) |
Jan 03, 2019 | 20.74 | 20.80 | 20.46 | 20.68 | 49,993 | -0.17(-0.81%) |
Jan 02, 2019 | 20.20 | 21.01 | 20.15 | 20.85 | 42,730 | +0.40(+1.95%) |
Dec 31, 2018 | 20.34 | 20.58 | 20.18 | 20.45 | 52,790 | +0.15(+0.73%) |
Dec 28, 2018 | 20.08 | 20.66 | 20.08 | 20.30 | 87,260 | +0.18(+0.92%) |
Dec 27, 2018 | 20.22 | 20.30 | 19.92 | 20.12 | 56,464 | -0.10(-0.47%) |
Dec 26, 2018 | 19.94 | 20.26 | 19.94 | 20.21 | 62,565 | +0.27(+1.37%) |
Dec 24, 2018 | 19.67 | 20.09 | 19.53 | 19.94 | 39,491 | -0.04(-0.22%) |
Dec 21, 2018 | 19.00 | 20.05 | 19.00 | 19.98 | 342,934 | +0.87(+4.55%) |
Dec 20, 2018 | 19.76 | 19.86 | 18.72 | 19.11 | 309,522 | -0.63(-3.21%) |
Dec 19, 2018 | 20.02 | 20.36 | 19.59 | 19.75 | 148,691 | -0.24(-1.22%) |
Dec 18, 2018 | 19.97 | 20.44 | 19.95 | 19.99 | 71,625 | +0.07(+0.37%) |
Dec 17, 2018 | 20.49 | 20.88 | 19.83 | 19.92 | 145,632 | -0.49(-2.38%) |
Dec 14, 2018 | 20.65 | 20.77 | 20.26 | 20.40 | 75,453 | -0.26(-1.25%) |
Dec 13, 2018 | 21.10 | 21.14 | 20.27 | 20.66 | 93,487 | -0.34(-1.61%) |
Dec 12, 2018 | 21.39 | 21.39 | 20.79 | 21.00 | 86,169 | -0.19(-0.90%) |
Dec 11, 2018 | 21.41 | 21.46 | 21.00 | 21.19 | 41,613 | -0.17(-0.79%) |
Dec 10, 2018 | 20.82 | 21.36 | 20.60 | 21.36 | 104,932 | +0.55(+2.66%) |
Dec 07, 2018 | 20.77 | 20.90 | 20.56 | 20.81 | 89,431 | +0.07(+0.36%) |
Dec 06, 2018 | 21.04 | 21.04 | 20.57 | 20.74 | 122,348 | -0.29(-1.40%) |
Dec 04, 2018 | 21.05 | 21.22 | 20.86 | 21.03 | 67,311 | +0.03(+0.14%) |
Dec 03, 2018 | 21.19 | 21.28 | 20.80 | 21.00 | 81,852 | -0.17(-0.80%) |
Nov 30, 2018 | 20.91 | 21.27 | 20.65 | 21.17 | 85,360 | +0.28(+1.34%) |
Nov 29, 2018 | 21.22 | 21.34 | 20.89 | 20.89 | 58,165 | -0.21(-0.98%) |
Nov 28, 2018 | 20.95 | 21.25 | 20.82 | 21.10 | 56,438 | +0.16(+0.77%) |
Nov 27, 2018 | 20.99 | 21.48 | 20.82 | 20.93 | 52,634 | -0.06(-0.28%) |
Nov 26, 2018 | 20.78 | 21.02 | 20.70 | 20.99 | 108,556 | +0.10(+0.49%) |
Nov 23, 2018 | 21.10 | 21.11 | 20.54 | 20.89 | 69,346 | -0.37(-1.73%) |
Nov 21, 2018 | 21.26 | 21.26 | 21.26 | 0 | -0.19(-0.89%) | |
Nov 20, 2018 | 21.70 | 21.74 | 21.24 | 21.45 | 90,469 | -0.29(-1.32%) |
Nov 19, 2018 | 21.63 | 21.84 | 21.59 | 21.74 | 50,473 | +0.00(+0.00%) |
Nov 16, 2018 | 21.61 | 21.94 | 21.61 | 21.74 | 45,869 | -0.05(-0.24%) |
Nov 15, 2018 | 21.52 | 21.80 | 21.41 | 21.79 | 79,172 | +0.14(+0.65%) |
Nov 14, 2018 | 22.14 | 22.22 | 21.44 | 21.65 | 71,756 | -0.28(-1.29%) |
Nov 13, 2018 | 21.99 | 22.28 | 21.93 | 21.93 | 45,768 | -0.07(-0.33%) |
Nov 12, 2018 | 22.16 | 22.35 | 21.86 | 22.01 | 96,119 | -0.25(-1.13%) |
Nov 09, 2018 | 22.04 | 22.43 | 22.04 | 22.26 | 56,272 | +0.14(+0.62%) |
Nov 08, 2018 | 22.41 | 22.55 | 22.06 | 22.12 | 67,106 | -0.11(-0.49%) |
Nov 07, 2018 | 22.32 | 22.49 | 22.06 | 22.23 | 52,726 | -0.01(-0.03%) |
Nov 06, 2018 | 22.00 | 22.44 | 21.87 | 22.24 | 21,369 | +0.38(+1.72%) |
Nov 05, 2018 | 22.01 | 22.65 | 21.82 | 21.86 | 49,349 | -0.16(-0.72%) |
Nov 02, 2018 | 22.01 | 22.07 | 21.77 | 22.02 | 14,830 | +0.18(+0.83%) |