Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.96 | 22.03 | 21.96 | 22.03 | 852 | +0.09(+0.41%) |
Jan 30, 2019 | 22.06 | 22.06 | 21.79 | 21.94 | 3,336 | -0.14(-0.64%) |
Jan 29, 2019 | 22.05 | 22.08 | 22.05 | 22.08 | 1,415 | -0.01(-0.04%) |
Jan 28, 2019 | 22.09 | 22.09 | 22.09 | 22.09 | 662 | +0.01(+0.04%) |
Jan 25, 2019 | 22.01 | 22.14 | 22.01 | 22.08 | 4,558 | +0.41(+1.90%) |
Jan 24, 2019 | 21.60 | 21.69 | 21.60 | 21.67 | 1,239 | +0.02(+0.10%) |
Jan 23, 2019 | 21.82 | 21.85 | 21.58 | 21.64 | 7,937 | -0.00(-0.00%) |
Jan 22, 2019 | 21.67 | 21.67 | 21.33 | 21.64 | 6,336 | -0.28(-1.26%) |
Jan 18, 2019 | 21.92 | 21.92 | 21.75 | 21.92 | 2,621 | +0.55(+2.59%) |
Jan 17, 2019 | 21.37 | 21.37 | 21.37 | 21.37 | 400 | -0.10(-0.45%) |
Jan 16, 2019 | 21.46 | 21.46 | 21.46 | 21.46 | 132 | +0.01(+0.04%) |
Jan 15, 2019 | 21.40 | 21.45 | 21.40 | 21.45 | 787 | -0.01(-0.04%) |
Jan 14, 2019 | 21.26 | 21.46 | 21.22 | 21.46 | 3,858 | +0.06(+0.29%) |
Jan 11, 2019 | 21.42 | 21.44 | 21.40 | 21.40 | 683 | -0.16(-0.73%) |
Jan 10, 2019 | 21.60 | 21.64 | 21.41 | 21.56 | 12,748 | -0.14(-0.65%) |
Jan 09, 2019 | 21.62 | 21.70 | 21.56 | 21.70 | 3,385 | +0.33(+1.56%) |
Jan 08, 2019 | 21.35 | 21.44 | 21.26 | 21.37 | 4,117 | +0.18(+0.87%) |
Jan 07, 2019 | 21.22 | 21.22 | 21.10 | 21.18 | 3,830 | -0.04(-0.21%) |
Jan 04, 2019 | 20.69 | 21.23 | 20.69 | 21.23 | 2,962 | +0.82(+4.04%) |
Jan 03, 2019 | 20.61 | 20.61 | 20.37 | 20.40 | 8,019 | -0.26(-1.27%) |
Jan 02, 2019 | 20.64 | 20.68 | 20.55 | 20.67 | 4,202 | -0.06(-0.30%) |
Dec 31, 2018 | 21.06 | 21.06 | 20.64 | 20.73 | 6,153 | +0.08(+0.38%) |
Dec 28, 2018 | 20.96 | 20.96 | 20.65 | 20.65 | 7,749 | +0.19(+0.94%) |
Dec 27, 2018 | 20.44 | 20.46 | 20.28 | 20.46 | 3,357 | +0.09(+0.47%) |
Dec 26, 2018 | 20.28 | 20.36 | 20.16 | 20.36 | 7,605 | +0.09(+0.42%) |
Dec 24, 2018 | 20.37 | 20.53 | 20.28 | 20.28 | 4,876 | -0.40(-1.92%) |
Dec 21, 2018 | 20.77 | 20.86 | 20.67 | 20.67 | 6,966 | -0.08(-0.39%) |
Dec 20, 2018 | 20.79 | 20.92 | 20.75 | 20.75 | 4,713 | -0.12(-0.58%) |
Dec 19, 2018 | 21.16 | 21.34 | 20.87 | 20.87 | 5,806 | -0.20(-0.94%) |
Dec 18, 2018 | 21.05 | 21.15 | 21.05 | 21.07 | 5,554 | +0.42(+2.03%) |
Dec 17, 2018 | 20.96 | 21.11 | 20.65 | 20.65 | 15,893 | -0.49(-2.32%) |
Dec 14, 2018 | 21.18 | 21.19 | 21.15 | 21.15 | 2,786 | -0.03(-0.16%) |
Dec 13, 2018 | 21.36 | 21.47 | 21.18 | 21.18 | 27,782 | -0.23(-1.09%) |
Dec 12, 2018 | 21.22 | 21.42 | 21.22 | 21.41 | 15,506 | +0.40(+1.89%) |
Dec 11, 2018 | 21.17 | 21.17 | 21.01 | 21.01 | 1,417 | +0.04(+0.20%) |
Dec 10, 2018 | 20.93 | 21.01 | 20.84 | 20.97 | 2,766 | -0.08(-0.37%) |
Dec 07, 2018 | 21.45 | 21.45 | 21.05 | 21.05 | 6,501 | -0.40(-1.89%) |
Dec 06, 2018 | 21.41 | 21.46 | 21.15 | 21.46 | 11,087 | -0.25(-1.15%) |
Dec 04, 2018 | 21.85 | 21.91 | 21.70 | 21.70 | 4,179 | -0.66(-2.95%) |
Dec 03, 2018 | 22.47 | 22.47 | 22.36 | 22.36 | 1,410 | +0.37(+1.67%) |
Nov 30, 2018 | 21.95 | 22.06 | 21.95 | 22.00 | 2,554 | -0.21(-0.93%) |
Nov 29, 2018 | 22.18 | 22.20 | 22.15 | 22.20 | 2,432 | -0.05(-0.24%) |
Nov 28, 2018 | 21.93 | 22.26 | 21.93 | 22.26 | 4,696 | +0.29(+1.34%) |
Nov 27, 2018 | 21.96 | 21.96 | 21.96 | 21.96 | 388 | -0.16(-0.74%) |
Nov 26, 2018 | 22.11 | 22.14 | 22.11 | 22.13 | 3,695 | +0.34(+1.54%) |
Nov 23, 2018 | 21.77 | 21.79 | 21.77 | 21.79 | 2,089 | -0.19(-0.88%) |
Nov 21, 2018 | 21.98 | 21.98 | 21.98 | 0 | +0.15(+0.69%) | |
Nov 20, 2018 | 21.63 | 21.83 | 21.63 | 21.83 | 2,715 | -0.40(-1.78%) |
Nov 19, 2018 | 22.23 | 22.23 | 22.23 | 22.23 | 3,294 | -0.06(-0.27%) |
Nov 16, 2018 | 22.21 | 22.29 | 22.20 | 22.29 | 812 | +0.04(+0.16%) |
Nov 15, 2018 | 22.20 | 22.27 | 22.20 | 22.26 | 2,879 | -0.02(-0.08%) |
Nov 14, 2018 | 22.39 | 22.39 | 22.09 | 22.27 | 955 | +0.18(+0.80%) |
Nov 13, 2018 | 22.40 | 22.40 | 22.10 | 22.10 | 1,055 | +0.22(+1.02%) |
Nov 12, 2018 | 22.20 | 22.20 | 21.87 | 21.87 | 2,770 | -0.61(-2.69%) |
Nov 09, 2018 | 22.39 | 22.48 | 22.39 | 22.48 | 2,438 | -0.15(-0.65%) |
Nov 08, 2018 | 22.70 | 22.70 | 22.63 | 22.63 | 3,020 | -0.22(-0.96%) |
Nov 07, 2018 | 22.84 | 22.91 | 22.81 | 22.85 | 2,728 | +0.23(+1.01%) |
Nov 06, 2018 | 22.46 | 22.62 | 22.46 | 22.62 | 2,498 | +0.07(+0.31%) |
Nov 05, 2018 | 22.65 | 22.65 | 22.51 | 22.55 | 2,599 | -0.34(-1.47%) |
Nov 02, 2018 | 22.76 | 22.88 | 22.76 | 22.88 | 1,277 | +0.44(+1.96%) |