Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.19 | 23.06 | 22.19 | 23.05 | 7,567 | +0.84(+3.78%) |
Jan 30, 2019 | 22.00 | 22.26 | 21.96 | 22.21 | 4,541 | -0.23(-1.02%) |
Jan 29, 2019 | 21.97 | 22.51 | 21.97 | 22.44 | 5,378 | -0.06(-0.27%) |
Jan 28, 2019 | 22.40 | 22.51 | 22.40 | 22.50 | 18,088 | +0.14(+0.62%) |
Jan 25, 2019 | 22.32 | 22.38 | 22.27 | 22.36 | 16,800 | +0.14(+0.65%) |
Jan 24, 2019 | 22.09 | 22.25 | 22.07 | 22.22 | 11,282 | -0.03(-0.15%) |
Jan 23, 2019 | 22.21 | 22.34 | 22.21 | 22.25 | 7,692 | +0.38(+1.71%) |
Jan 22, 2019 | 21.92 | 21.98 | 21.83 | 21.88 | 8,534 | -0.09(-0.39%) |
Jan 18, 2019 | 21.90 | 22.01 | 21.90 | 21.96 | 7,500 | +0.23(+1.04%) |
Jan 17, 2019 | 21.59 | 22.14 | 21.57 | 21.73 | 29,528 | +0.31(+1.47%) |
Jan 16, 2019 | 21.34 | 21.92 | 21.34 | 21.42 | 11,107 | +0.11(+0.49%) |
Jan 15, 2019 | 21.32 | 21.40 | 21.19 | 21.32 | 6,696 | -0.12(-0.58%) |
Jan 14, 2019 | 21.37 | 22.21 | 21.36 | 21.44 | 8,491 | +0.22(+1.04%) |
Jan 11, 2019 | 21.37 | 22.15 | 21.18 | 21.22 | 10,600 | -0.18(-0.84%) |
Jan 10, 2019 | 21.20 | 22.33 | 21.15 | 21.40 | 8,853 | +0.26(+1.23%) |
Jan 09, 2019 | 21.22 | 21.37 | 21.12 | 21.14 | 7,257 | +0.15(+0.71%) |
Jan 08, 2019 | 20.80 | 21.90 | 20.79 | 20.99 | 10,887 | +0.19(+0.94%) |
Jan 07, 2019 | 20.67 | 20.83 | 20.61 | 20.80 | 5,941 | -0.16(-0.79%) |
Jan 04, 2019 | 20.30 | 21.40 | 20.30 | 20.96 | 10,100 | +0.75(+3.71%) |
Jan 03, 2019 | 20.32 | 21.24 | 20.21 | 20.21 | 10,561 | +0.03(+0.15%) |
Jan 02, 2019 | 20.08 | 20.50 | 20.00 | 20.18 | 20,673 | -0.55(-2.65%) |
Dec 31, 2018 | 20.16 | 21.25 | 20.14 | 20.73 | 23,300 | +0.63(+3.13%) |
Dec 28, 2018 | 20.10 | 20.78 | 19.99 | 20.10 | 31,300 | +0.17(+0.83%) |
Dec 27, 2018 | 19.70 | 20.75 | 19.59 | 19.93 | 25,596 | -0.53(-2.57%) |
Dec 26, 2018 | 20.57 | 20.94 | 20.04 | 20.46 | 19,168 | -0.04(-0.20%) |
Dec 24, 2018 | 20.03 | 21.05 | 19.97 | 20.50 | 17,800 | +0.77(+3.90%) |
Dec 21, 2018 | 20.01 | 20.03 | 19.43 | 19.73 | 105,200 | -0.34(-1.69%) |
Dec 20, 2018 | 20.12 | 21.30 | 20.07 | 20.07 | 35,777 | -0.27(-1.30%) |
Dec 19, 2018 | 20.36 | 21.52 | 20.11 | 20.34 | 10,445 | +0.08(+0.39%) |
Dec 18, 2018 | 20.20 | 20.36 | 20.11 | 20.25 | 17,030 | -0.01(-0.02%) |
Dec 17, 2018 | 20.43 | 21.47 | 20.26 | 20.26 | 13,057 | -0.83(-3.94%) |
Dec 14, 2018 | 20.16 | 21.17 | 20.16 | 21.09 | 16,400 | +0.79(+3.89%) |
Dec 13, 2018 | 20.23 | 20.34 | 20.10 | 20.30 | 17,282 | -0.14(-0.68%) |
Dec 12, 2018 | 20.38 | 20.55 | 20.37 | 20.44 | 21,325 | +0.36(+1.79%) |
Dec 11, 2018 | 20.19 | 20.29 | 19.99 | 20.08 | 38,778 | +0.16(+0.83%) |
Dec 10, 2018 | 20.10 | 20.15 | 19.77 | 19.91 | 44,555 | -0.39(-1.90%) |
Dec 07, 2018 | 20.26 | 20.32 | 20.26 | 20.30 | 9,800 | -0.05(-0.25%) |
Dec 06, 2018 | 20.44 | 20.46 | 20.00 | 20.35 | 23,927 | +0.04(+0.20%) |
Dec 04, 2018 | 20.93 | 20.93 | 20.31 | 20.31 | 19,400 | -0.58(-2.78%) |
Dec 03, 2018 | 20.78 | 21.76 | 20.78 | 20.89 | 13,561 | +0.28(+1.36%) |
Nov 30, 2018 | 20.59 | 20.61 | 20.42 | 20.61 | 8,900 | +0.11(+0.54%) |
Nov 29, 2018 | 20.54 | 20.64 | 20.48 | 20.50 | 12,029 | -0.22(-1.06%) |
Nov 28, 2018 | 20.42 | 20.72 | 20.26 | 20.72 | 15,547 | +0.12(+0.58%) |
Nov 27, 2018 | 20.68 | 20.68 | 20.48 | 20.60 | 6,433 | -0.09(-0.43%) |
Nov 26, 2018 | 20.57 | 20.69 | 20.56 | 20.69 | 8,358 | +0.19(+0.93%) |
Nov 23, 2018 | 20.40 | 20.50 | 20.38 | 20.50 | 8,500 | +0.24(+1.18%) |
Nov 21, 2018 | 20.26 | 20.26 | 20.26 | 0 | -0.27(-1.32%) | |
Nov 20, 2018 | 20.02 | 21.12 | 19.96 | 20.53 | 10,689 | +0.50(+2.50%) |
Nov 19, 2018 | 20.37 | 20.42 | 20.03 | 20.03 | 2,203 | -0.18(-0.89%) |
Nov 16, 2018 | 19.96 | 20.28 | 19.96 | 20.21 | 4,400 | +0.18(+0.87%) |
Nov 15, 2018 | 20.00 | 20.14 | 19.89 | 20.04 | 14,427 | -0.09(-0.42%) |
Nov 14, 2018 | 20.07 | 20.19 | 19.98 | 20.12 | 12,721 | +0.01(+0.05%) |
Nov 13, 2018 | 20.17 | 21.25 | 20.11 | 20.11 | 15,948 | +0.04(+0.20%) |
Nov 12, 2018 | 20.15 | 20.15 | 20.03 | 20.07 | 5,373 | +0.12(+0.60%) |
Nov 09, 2018 | 20.08 | 20.21 | 19.92 | 19.95 | 20,000 | -0.55(-2.66%) |
Nov 08, 2018 | 20.48 | 20.91 | 20.08 | 20.50 | 10,228 | -0.20(-0.94%) |
Nov 07, 2018 | 20.68 | 21.19 | 20.32 | 20.69 | 32,685 | +0.29(+1.40%) |
Nov 06, 2018 | 20.51 | 20.67 | 19.94 | 20.41 | 67,426 | +0.58(+2.93%) |
Nov 05, 2018 | 20.00 | 20.02 | 19.72 | 19.82 | 12,236 | -0.30(-1.52%) |
Nov 02, 2018 | 20.29 | 20.29 | 19.91 | 20.13 | 18,100 | -0.10(-0.49%) |