Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.41 | 21.43 | 21.39 | 21.43 | 279,512 | +0.03(+0.16%) |
Jan 30, 2019 | 21.38 | 21.41 | 21.37 | 21.40 | 308,638 | +0.01(+0.04%) |
Jan 29, 2019 | 21.36 | 21.41 | 21.36 | 21.39 | 148,896 | +0.03(+0.12%) |
Jan 28, 2019 | 21.36 | 21.37 | 21.36 | 21.36 | 136,672 | -0.01(-0.04%) |
Jan 25, 2019 | 21.34 | 21.37 | 21.34 | 21.37 | 182,399 | +0.03(+0.16%) |
Jan 24, 2019 | 21.32 | 21.34 | 21.32 | 21.34 | 148,539 | +0.02(+0.08%) |
Jan 23, 2019 | 21.30 | 21.33 | 21.30 | 21.32 | 254,955 | +0.03(+0.16%) |
Jan 22, 2019 | 21.30 | 21.30 | 21.27 | 21.29 | 329,016 | +0.02(+0.08%) |
Jan 18, 2019 | 21.26 | 21.29 | 21.25 | 21.27 | 492,012 | -0.01(-0.04%) |
Jan 17, 2019 | 21.24 | 21.28 | 21.24 | 21.28 | 236,248 | +0.03(+0.16%) |
Jan 16, 2019 | 21.22 | 21.25 | 21.22 | 21.25 | 169,661 | +0.04(+0.20%) |
Jan 15, 2019 | 21.20 | 21.21 | 21.19 | 21.20 | 170,293 | +0.00(+0.00%) |
Jan 14, 2019 | 21.18 | 21.20 | 21.16 | 21.20 | 922,070 | +0.02(+0.08%) |
Jan 11, 2019 | 21.16 | 21.19 | 21.16 | 21.18 | 167,667 | +0.02(+0.10%) |
Jan 10, 2019 | 21.14 | 21.17 | 21.13 | 21.16 | 177,525 | +0.03(+0.14%) |
Jan 09, 2019 | 21.12 | 21.15 | 21.12 | 21.13 | 280,837 | +0.00(+0.00%) |
Jan 08, 2019 | 21.10 | 21.14 | 21.10 | 21.13 | 133,838 | +0.00(+0.02%) |
Jan 07, 2019 | 21.10 | 21.13 | 21.10 | 21.13 | 100,353 | -0.00(-0.02%) |
Jan 04, 2019 | 21.08 | 21.13 | 21.08 | 21.13 | 553,864 | +0.02(+0.10%) |
Jan 03, 2019 | 21.12 | 21.16 | 21.11 | 21.11 | 205,463 | -0.02(-0.10%) |
Jan 02, 2019 | 21.11 | 21.17 | 21.11 | 21.13 | 104,974 | +0.02(+0.08%) |
Dec 31, 2018 | 21.11 | 21.15 | 21.11 | 21.12 | 135,279 | -0.03(-0.16%) |
Dec 28, 2018 | 21.10 | 21.16 | 21.08 | 21.15 | 251,150 | +0.02(+0.08%) |
Dec 27, 2018 | 21.07 | 21.13 | 21.07 | 21.13 | 682,945 | +0.01(+0.05%) |
Dec 26, 2018 | 21.05 | 21.12 | 21.05 | 21.12 | 833,917 | +0.07(+0.32%) |
Dec 24, 2018 | 21.07 | 21.07 | 21.05 | 21.05 | 79,039 | +0.00(+0.00%) |
Dec 21, 2018 | 21.07 | 21.11 | 21.05 | 21.05 | 195,253 | -0.03(-0.12%) |
Dec 20, 2018 | 21.09 | 21.10 | 21.06 | 21.08 | 215,138 | +0.01(+0.04%) |
Dec 19, 2018 | 21.07 | 21.10 | 21.07 | 21.07 | 185,318 | +0.00(+0.00%) |
Dec 18, 2018 | 21.11 | 21.13 | 21.06 | 21.07 | 367,948 | -0.03(-0.12%) |
Dec 17, 2018 | 21.15 | 21.17 | 21.09 | 21.10 | 2,803,699 | -0.05(-0.24%) |
Dec 14, 2018 | 21.12 | 21.16 | 21.12 | 21.15 | 80,916 | +0.03(+0.12%) |
Dec 13, 2018 | 21.10 | 21.13 | 21.10 | 21.12 | 108,375 | +0.03(+0.12%) |
Dec 12, 2018 | 21.07 | 21.10 | 21.07 | 21.10 | 602,000 | +0.03(+0.16%) |
Dec 11, 2018 | 21.05 | 21.10 | 21.05 | 21.06 | 185,456 | +0.00(+0.02%) |
Dec 10, 2018 | 21.14 | 21.14 | 21.05 | 21.06 | 158,644 | -0.05(-0.22%) |
Dec 07, 2018 | 21.08 | 21.14 | 21.08 | 21.11 | 258,931 | -0.01(-0.03%) |
Dec 06, 2018 | 21.11 | 21.13 | 21.00 | 21.11 | 469,492 | -0.04(-0.17%) |
Dec 04, 2018 | 21.21 | 21.22 | 21.12 | 21.15 | 498,630 | -0.07(-0.32%) |
Dec 03, 2018 | 21.29 | 21.29 | 21.20 | 21.22 | 464,307 | -0.07(-0.33%) |
Nov 30, 2018 | 21.30 | 21.31 | 21.27 | 21.29 | 205,346 | -0.02(-0.08%) |
Nov 29, 2018 | 21.31 | 21.33 | 21.29 | 21.30 | 516,089 | -0.03(-0.12%) |
Nov 28, 2018 | 21.33 | 21.33 | 21.30 | 21.33 | 217,600 | +0.01(+0.04%) |
Nov 27, 2018 | 21.35 | 21.35 | 21.32 | 21.32 | 171,793 | -0.02(-0.08%) |
Nov 26, 2018 | 21.33 | 21.35 | 21.33 | 21.34 | 206,559 | +0.01(+0.04%) |
Nov 23, 2018 | 21.34 | 21.34 | 21.32 | 21.33 | 128,356 | +0.00(+0.00%) |
Nov 21, 2018 | 21.33 | 21.33 | 21.33 | 0 | -0.03(-0.12%) | |
Nov 20, 2018 | 21.39 | 21.39 | 21.33 | 21.35 | 1,109,177 | -0.03(-0.12%) |
Nov 19, 2018 | 21.42 | 21.42 | 21.37 | 21.38 | 155,276 | -0.03(-0.16%) |
Nov 16, 2018 | 21.43 | 21.43 | 21.41 | 21.41 | 192,652 | -0.02(-0.08%) |
Nov 15, 2018 | 21.45 | 21.45 | 21.41 | 21.43 | 565,918 | -0.01(-0.04%) |
Nov 14, 2018 | 21.46 | 21.46 | 21.42 | 21.44 | 450,746 | -0.01(-0.06%) |
Nov 13, 2018 | 21.46 | 21.46 | 21.44 | 21.45 | 204,633 | +0.00(+0.02%) |
Nov 12, 2018 | 21.46 | 21.46 | 21.45 | 21.45 | 50,471 | +0.00(+0.00%) |
Nov 09, 2018 | 21.46 | 21.46 | 21.45 | 21.45 | 1,077,159 | -0.00(-0.01%) |
Nov 08, 2018 | 21.44 | 21.46 | 21.44 | 21.45 | 1,361,622 | +0.00(+0.01%) |
Nov 07, 2018 | 21.46 | 21.46 | 21.43 | 21.45 | 1,999,143 | -0.00(-0.02%) |
Nov 06, 2018 | 21.46 | 21.46 | 21.45 | 21.45 | 91,765 | -0.00(-0.02%) |
Nov 05, 2018 | 21.46 | 21.46 | 21.45 | 21.46 | 184,001 | +0.00(+0.00%) |
Nov 02, 2018 | 21.44 | 21.46 | 21.43 | 21.46 | 269,995 | +0.01(+0.04%) |