Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.38 | 20.61 | 20.22 | 20.59 | 792,549 | +0.17(+0.84%) |
Jan 30, 2019 | 20.25 | 20.51 | 20.24 | 20.41 | 979,783 | +0.20(+1.01%) |
Jan 29, 2019 | 20.01 | 20.23 | 20.01 | 20.21 | 612,061 | +0.17(+0.86%) |
Jan 28, 2019 | 19.95 | 20.11 | 19.89 | 20.04 | 896,281 | +0.04(+0.22%) |
Jan 25, 2019 | 19.80 | 20.03 | 19.78 | 19.99 | 1,155,886 | +0.21(+1.06%) |
Jan 24, 2019 | 19.94 | 19.99 | 19.73 | 19.78 | 938,265 | -0.17(-0.83%) |
Jan 23, 2019 | 19.59 | 19.97 | 19.58 | 19.95 | 1,140,247 | +0.38(+1.95%) |
Jan 22, 2019 | 19.55 | 19.71 | 19.51 | 19.57 | 1,340,796 | +0.01(+0.03%) |
Jan 18, 2019 | 19.69 | 19.78 | 19.51 | 19.56 | 991,298 | -0.12(-0.61%) |
Jan 17, 2019 | 19.62 | 19.73 | 19.54 | 19.68 | 1,143,388 | +0.08(+0.39%) |
Jan 16, 2019 | 19.43 | 19.70 | 19.43 | 19.61 | 1,031,942 | +0.18(+0.92%) |
Jan 15, 2019 | 19.45 | 19.56 | 19.36 | 19.43 | 850,517 | -0.01(-0.07%) |
Jan 14, 2019 | 19.53 | 19.65 | 19.37 | 19.44 | 825,385 | -0.11(-0.59%) |
Jan 11, 2019 | 19.40 | 19.57 | 19.36 | 19.55 | 791,026 | +0.16(+0.82%) |
Jan 10, 2019 | 19.07 | 19.41 | 19.03 | 19.40 | 828,737 | +0.28(+1.46%) |
Jan 09, 2019 | 19.02 | 19.12 | 18.91 | 19.12 | 563,515 | +0.15(+0.81%) |
Jan 08, 2019 | 18.80 | 19.01 | 18.77 | 18.96 | 851,865 | +0.24(+1.29%) |
Jan 07, 2019 | 18.81 | 18.89 | 18.72 | 18.72 | 692,458 | +0.00(+0.00%) |
Jan 04, 2019 | 18.80 | 18.88 | 18.66 | 18.72 | 1,947,698 | -0.02(-0.10%) |
Jan 03, 2019 | 18.70 | 19.06 | 18.68 | 18.74 | 1,322,135 | +0.06(+0.34%) |
Jan 02, 2019 | 18.95 | 18.95 | 18.58 | 18.68 | 1,015,012 | -0.41(-2.17%) |
Dec 31, 2018 | 19.00 | 19.14 | 18.72 | 19.09 | 1,088,604 | +0.14(+0.74%) |
Dec 28, 2018 | 19.09 | 19.27 | 18.84 | 18.95 | 1,358,516 | -0.04(-0.20%) |
Dec 27, 2018 | 18.78 | 19.05 | 18.56 | 18.99 | 1,733,184 | +0.09(+0.47%) |
Dec 26, 2018 | 18.58 | 18.91 | 18.44 | 18.90 | 1,046,021 | +0.34(+1.85%) |
Dec 24, 2018 | 18.70 | 18.80 | 18.51 | 18.56 | 982,966 | -0.13(-0.68%) |
Dec 21, 2018 | 18.98 | 19.17 | 18.68 | 18.68 | 3,402,577 | -0.26(-1.38%) |
Dec 20, 2018 | 19.22 | 19.25 | 18.84 | 18.94 | 1,317,894 | -0.28(-1.46%) |
Dec 19, 2018 | 19.58 | 19.60 | 19.20 | 19.22 | 1,321,245 | -0.35(-1.79%) |
Dec 18, 2018 | 19.35 | 19.64 | 19.29 | 19.57 | 1,273,480 | +0.34(+1.75%) |
Dec 17, 2018 | 20.36 | 20.37 | 19.22 | 19.24 | 2,142,479 | -0.62(-3.14%) |
Dec 14, 2018 | 19.78 | 19.92 | 19.78 | 19.86 | 483,073 | -0.01(-0.03%) |
Dec 13, 2018 | 19.71 | 19.96 | 19.71 | 19.87 | 611,865 | +0.15(+0.77%) |
Dec 12, 2018 | 20.07 | 20.10 | 19.71 | 19.71 | 834,347 | -0.28(-1.40%) |
Dec 11, 2018 | 19.99 | 20.09 | 19.87 | 19.99 | 734,845 | +0.11(+0.54%) |
Dec 10, 2018 | 20.11 | 20.11 | 19.71 | 19.89 | 1,030,043 | -0.20(-0.98%) |
Dec 07, 2018 | 20.39 | 20.42 | 20.00 | 20.08 | 1,267,812 | -0.32(-1.59%) |
Dec 06, 2018 | 20.09 | 20.43 | 19.97 | 20.41 | 1,904,759 | +0.22(+1.07%) |
Dec 04, 2018 | 20.15 | 20.34 | 20.13 | 20.19 | 804,703 | +0.04(+0.22%) |
Dec 03, 2018 | 20.22 | 20.31 | 20.03 | 20.15 | 571,752 | -0.06(-0.31%) |
Nov 30, 2018 | 19.97 | 20.22 | 19.96 | 20.21 | 1,517,444 | +0.28(+1.40%) |
Nov 29, 2018 | 19.91 | 20.02 | 19.80 | 19.93 | 841,226 | +0.04(+0.22%) |
Nov 28, 2018 | 19.76 | 19.91 | 19.76 | 19.89 | 915,652 | +0.10(+0.51%) |
Nov 27, 2018 | 19.76 | 19.79 | 19.68 | 19.78 | 648,924 | +0.06(+0.32%) |
Nov 26, 2018 | 19.85 | 19.85 | 19.65 | 19.72 | 525,559 | -0.01(-0.03%) |
Nov 23, 2018 | 19.67 | 19.85 | 19.59 | 19.73 | 222,594 | +0.01(+0.06%) |
Nov 21, 2018 | 19.71 | 19.71 | 19.71 | 0 | -0.03(-0.13%) | |
Nov 20, 2018 | 19.64 | 19.80 | 19.59 | 19.74 | 932,108 | +0.06(+0.29%) |
Nov 19, 2018 | 19.66 | 19.76 | 19.60 | 19.68 | 813,776 | +0.04(+0.23%) |
Nov 16, 2018 | 19.54 | 19.69 | 19.51 | 19.64 | 1,364,489 | +0.04(+0.19%) |
Nov 15, 2018 | 19.54 | 19.61 | 19.33 | 19.60 | 682,139 | +0.03(+0.13%) |
Nov 14, 2018 | 19.64 | 19.74 | 19.52 | 19.57 | 659,433 | -0.04(-0.19%) |
Nov 13, 2018 | 19.62 | 19.72 | 19.55 | 19.61 | 488,636 | +0.02(+0.10%) |
Nov 12, 2018 | 19.61 | 19.73 | 19.57 | 19.59 | 641,468 | -0.03(-0.13%) |
Nov 09, 2018 | 19.54 | 19.66 | 19.53 | 19.62 | 1,136,707 | +0.08(+0.42%) |
Nov 08, 2018 | 19.55 | 19.60 | 19.43 | 19.54 | 769,400 | -0.03(-0.16%) |
Nov 07, 2018 | 19.47 | 19.60 | 19.37 | 19.57 | 669,458 | +0.16(+0.82%) |
Nov 06, 2018 | 19.13 | 19.41 | 19.13 | 19.41 | 560,113 | +0.31(+1.63%) |
Nov 05, 2018 | 19.11 | 19.24 | 19.01 | 19.10 | 1,206,875 | +0.07(+0.37%) |
Nov 02, 2018 | 19.05 | 19.05 | 18.82 | 19.03 | 1,006,075 | +0.02(+0.10%) |