Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.43 | 22.44 | 22.35 | 22.38 | 1,107 | +0.12(+0.52%) |
Jan 30, 2019 | 22.10 | 22.36 | 22.10 | 22.27 | 10,812 | +0.55(+2.51%) |
Jan 29, 2019 | 21.72 | 21.72 | 21.72 | 2 | +0.00(+0.00%) | |
Jan 28, 2019 | 21.72 | 21.72 | 21.72 | 21.72 | 240 | -0.16(-0.71%) |
Jan 25, 2019 | 21.73 | 21.88 | 21.73 | 21.88 | 2,358 | +0.35(+1.61%) |
Jan 24, 2019 | 21.48 | 21.53 | 21.44 | 21.53 | 1,931 | +0.08(+0.39%) |
Jan 23, 2019 | 21.45 | 21.45 | 21.45 | 214 | +0.00(+0.00%) | |
Jan 22, 2019 | 21.45 | 21.47 | 21.45 | 21.45 | 581 | -0.40(-1.83%) |
Jan 18, 2019 | 21.84 | 21.86 | 21.84 | 21.85 | 1,332 | +0.15(+0.67%) |
Jan 17, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 184 | +0.12(+0.58%) |
Jan 16, 2019 | 21.63 | 21.63 | 21.58 | 21.58 | 436 | -0.01(-0.03%) |
Jan 15, 2019 | 21.59 | 21.59 | 21.59 | 21.59 | 282 | +0.20(+0.96%) |
Jan 14, 2019 | 21.32 | 21.38 | 21.32 | 21.38 | 410 | +0.01(+0.05%) |
Jan 11, 2019 | 21.34 | 21.43 | 21.32 | 21.37 | 14,455 | -0.05(-0.23%) |
Jan 10, 2019 | 21.21 | 21.42 | 21.21 | 21.42 | 4,174 | -0.01(-0.05%) |
Jan 09, 2019 | 21.25 | 21.44 | 21.22 | 21.43 | 22,789 | +0.50(+2.38%) |
Jan 08, 2019 | 20.91 | 20.95 | 20.77 | 20.93 | 20,464 | +0.27(+1.32%) |
Jan 07, 2019 | 20.48 | 20.74 | 20.45 | 20.66 | 4,763 | +0.24(+1.19%) |
Jan 04, 2019 | 20.23 | 20.41 | 20.23 | 20.41 | 84,376 | +0.40(+2.00%) |
Jan 03, 2019 | 19.96 | 20.02 | 19.80 | 20.02 | 548 | -0.07(-0.34%) |
Jan 02, 2019 | 20.11 | 20.16 | 20.08 | 20.08 | 4,219 | +0.44(+2.24%) |
Dec 31, 2018 | 19.64 | 19.64 | 19.64 | 260 | +0.00(+0.00%) | |
Dec 28, 2018 | 19.68 | 19.89 | 19.63 | 19.64 | 7,894 | +0.08(+0.40%) |
Dec 27, 2018 | 19.33 | 19.57 | 19.26 | 19.57 | 2,841 | +0.48(+2.50%) |
Dec 26, 2018 | 19.19 | 19.19 | 18.83 | 19.09 | 42,901 | -0.02(-0.10%) |
Dec 24, 2018 | 19.03 | 19.11 | 19.03 | 19.11 | 1,742 | -0.20(-1.01%) |
Dec 21, 2018 | 19.51 | 19.54 | 19.30 | 19.30 | 3,485 | -0.31(-1.59%) |
Dec 20, 2018 | 19.66 | 19.66 | 19.46 | 19.62 | 6,626 | -0.29(-1.47%) |
Dec 19, 2018 | 20.28 | 20.30 | 19.91 | 19.91 | 4,363 | +0.03(+0.14%) |
Dec 18, 2018 | 19.93 | 20.01 | 19.88 | 19.88 | 3,625 | -0.11(-0.57%) |
Dec 17, 2018 | 20.29 | 20.29 | 19.99 | 19.99 | 1,627 | -0.24(-1.20%) |
Dec 14, 2018 | 20.46 | 20.48 | 20.24 | 20.24 | 4,327 | -0.40(-1.93%) |
Dec 13, 2018 | 20.83 | 20.84 | 20.64 | 20.64 | 3,423 | -0.17(-0.84%) |
Dec 12, 2018 | 20.81 | 20.81 | 20.81 | 20.81 | 462 | +0.39(+1.90%) |
Dec 11, 2018 | 20.42 | 20.48 | 20.42 | 20.42 | 1,668 | -0.00(-0.00%) |
Dec 10, 2018 | 20.59 | 20.60 | 20.42 | 20.42 | 2,364 | -0.44(-2.12%) |
Dec 07, 2018 | 20.98 | 20.98 | 20.86 | 20.86 | 721 | +0.11(+0.54%) |
Dec 06, 2018 | 20.66 | 20.77 | 20.58 | 20.75 | 19,516 | -0.30(-1.41%) |
Dec 04, 2018 | 21.18 | 21.19 | 21.05 | 21.05 | 23,078 | -0.30(-1.40%) |
Dec 03, 2018 | 21.37 | 21.38 | 21.35 | 21.35 | 1,470 | +0.47(+2.25%) |
Nov 30, 2018 | 20.72 | 20.92 | 20.72 | 20.88 | 1,133 | -0.13(-0.60%) |
Nov 29, 2018 | 20.83 | 21.00 | 20.83 | 21.00 | 1,033 | +0.61(+3.00%) |
Nov 28, 2018 | 20.39 | 20.39 | 20.39 | 20.39 | 223 | -0.14(-0.66%) |
Nov 27, 2018 | 20.62 | 20.64 | 20.36 | 20.53 | 2,114 | -0.40(-1.90%) |
Nov 26, 2018 | 20.87 | 20.93 | 20.86 | 20.93 | 1,239 | +0.19(+0.94%) |
Nov 23, 2018 | 20.89 | 20.89 | 20.73 | 20.73 | 515 | -0.14(-0.65%) |
Nov 21, 2018 | 20.87 | 20.87 | 20.87 | 0 | +0.43(+2.09%) | |
Nov 20, 2018 | 20.49 | 20.49 | 20.36 | 20.44 | 3,941 | -0.51(-2.45%) |
Nov 19, 2018 | 21.03 | 21.04 | 20.96 | 20.96 | 4,021 | -0.26(-1.23%) |
Nov 16, 2018 | 21.30 | 21.30 | 21.20 | 21.22 | 3,090 | +0.04(+0.18%) |
Nov 15, 2018 | 21.20 | 21.20 | 21.13 | 21.18 | 975 | +0.02(+0.09%) |
Nov 14, 2018 | 21.24 | 21.24 | 21.16 | 21.16 | 605 | +0.03(+0.12%) |
Nov 13, 2018 | 21.37 | 21.39 | 21.13 | 21.13 | 606 | -0.12(-0.56%) |
Nov 12, 2018 | 21.46 | 21.47 | 21.25 | 21.25 | 1,994 | -0.17(-0.79%) |
Nov 09, 2018 | 21.67 | 21.67 | 21.33 | 21.42 | 12,569 | -0.58(-2.63%) |
Nov 08, 2018 | 22.13 | 22.15 | 22.00 | 22.00 | 1,210 | -0.16(-0.72%) |
Nov 07, 2018 | 22.28 | 22.31 | 22.16 | 22.16 | 4,753 | +0.09(+0.40%) |
Nov 06, 2018 | 22.17 | 22.17 | 22.01 | 22.07 | 750 | -0.06(-0.27%) |
Nov 05, 2018 | 22.26 | 22.26 | 22.03 | 22.13 | 9,527 | +0.22(+1.02%) |
Nov 02, 2018 | 22.29 | 22.29 | 21.91 | 21.91 | 292,497 | -0.24(-1.09%) |