Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.75 | 21.81 | 21.75 | 21.79 | 268,920 | +0.21(+0.98%) |
Jan 30, 2019 | 21.40 | 21.62 | 21.39 | 21.58 | 129,504 | +0.16(+0.77%) |
Jan 29, 2019 | 21.37 | 21.42 | 21.36 | 21.41 | 109,382 | +0.09(+0.44%) |
Jan 28, 2019 | 21.29 | 21.34 | 21.29 | 21.32 | 294,318 | -0.04(-0.18%) |
Jan 25, 2019 | 21.33 | 21.39 | 21.33 | 21.36 | 228,013 | +0.12(+0.55%) |
Jan 24, 2019 | 21.27 | 21.32 | 21.24 | 21.24 | 165,616 | -0.02(-0.11%) |
Jan 23, 2019 | 21.19 | 21.27 | 21.19 | 21.26 | 143,237 | +0.14(+0.67%) |
Jan 22, 2019 | 21.17 | 21.19 | 21.11 | 21.12 | 202,551 | -0.11(-0.52%) |
Jan 18, 2019 | 21.27 | 21.29 | 21.22 | 21.23 | 209,022 | -0.05(-0.22%) |
Jan 17, 2019 | 21.18 | 21.31 | 21.18 | 21.28 | 135,282 | -0.03(-0.15%) |
Jan 16, 2019 | 21.26 | 21.34 | 21.26 | 21.31 | 175,500 | +0.05(+0.22%) |
Jan 15, 2019 | 21.28 | 21.30 | 21.22 | 21.26 | 259,504 | -0.01(-0.04%) |
Jan 14, 2019 | 21.20 | 21.32 | 21.20 | 21.27 | 270,904 | +0.03(+0.15%) |
Jan 11, 2019 | 21.24 | 21.29 | 21.22 | 21.24 | 202,140 | -0.04(-0.18%) |
Jan 10, 2019 | 21.27 | 21.32 | 21.25 | 21.28 | 277,997 | +0.01(+0.04%) |
Jan 09, 2019 | 21.16 | 21.31 | 21.16 | 21.27 | 117,429 | +0.13(+0.63%) |
Jan 08, 2019 | 21.14 | 21.16 | 21.10 | 21.14 | 119,156 | -0.03(-0.15%) |
Jan 07, 2019 | 21.21 | 21.25 | 21.17 | 21.17 | 187,173 | +0.04(+0.19%) |
Jan 04, 2019 | 20.95 | 21.18 | 20.93 | 21.13 | 329,720 | +0.23(+1.09%) |
Jan 03, 2019 | 20.85 | 20.94 | 20.85 | 20.90 | 141,828 | +0.03(+0.15%) |
Jan 02, 2019 | 20.77 | 20.87 | 20.77 | 20.87 | 171,329 | +0.06(+0.30%) |
Dec 31, 2018 | 20.77 | 20.85 | 20.77 | 20.81 | 196,022 | +0.05(+0.26%) |
Dec 28, 2018 | 20.74 | 20.79 | 20.73 | 20.75 | 346,671 | +0.05(+0.27%) |
Dec 27, 2018 | 20.57 | 20.73 | 20.57 | 20.70 | 287,784 | +0.13(+0.65%) |
Dec 26, 2018 | 20.53 | 20.60 | 20.53 | 20.56 | 163,704 | +0.02(+0.11%) |
Dec 24, 2018 | 20.59 | 20.60 | 20.54 | 20.54 | 137,904 | +0.03(+0.15%) |
Dec 21, 2018 | 20.61 | 20.66 | 20.49 | 20.51 | 237,444 | -0.13(-0.61%) |
Dec 20, 2018 | 20.68 | 20.71 | 20.61 | 20.64 | 230,420 | +0.13(+0.65%) |
Dec 19, 2018 | 20.62 | 20.71 | 20.46 | 20.50 | 308,985 | -0.07(-0.32%) |
Dec 18, 2018 | 20.54 | 20.60 | 20.53 | 20.57 | 403,291 | +0.05(+0.23%) |
Dec 17, 2018 | 20.47 | 20.56 | 20.47 | 20.52 | 314,820 | +0.09(+0.46%) |
Dec 14, 2018 | 20.40 | 20.47 | 20.39 | 20.43 | 176,336 | -0.10(-0.49%) |
Dec 13, 2018 | 20.54 | 20.57 | 20.50 | 20.53 | 192,525 | -0.02(-0.11%) |
Dec 12, 2018 | 20.52 | 20.61 | 20.51 | 20.55 | 342,608 | +0.09(+0.46%) |
Dec 11, 2018 | 20.45 | 20.47 | 20.40 | 20.46 | 451,147 | +0.02(+0.08%) |
Dec 10, 2018 | 20.49 | 20.51 | 20.42 | 20.44 | 314,118 | -0.10(-0.49%) |
Dec 07, 2018 | 20.63 | 20.69 | 20.54 | 20.54 | 248,253 | -0.10(-0.49%) |
Dec 06, 2018 | 20.48 | 20.66 | 20.43 | 20.65 | 460,136 | +0.05(+0.23%) |
Dec 04, 2018 | 20.73 | 20.73 | 20.54 | 20.60 | 178,256 | -0.13(-0.64%) |
Dec 03, 2018 | 20.72 | 20.76 | 20.69 | 20.73 | 304,254 | +0.09(+0.45%) |
Nov 30, 2018 | 20.64 | 20.65 | 20.59 | 20.64 | 191,507 | -0.03(-0.15%) |
Nov 29, 2018 | 20.64 | 20.69 | 20.62 | 20.67 | 188,567 | +0.09(+0.45%) |
Nov 28, 2018 | 20.40 | 20.59 | 20.36 | 20.58 | 203,188 | +0.17(+0.84%) |
Nov 27, 2018 | 20.44 | 20.44 | 20.36 | 20.41 | 123,038 | +0.03(+0.15%) |
Nov 26, 2018 | 20.48 | 20.48 | 20.37 | 20.37 | 139,485 | -0.12(-0.61%) |
Nov 23, 2018 | 20.52 | 20.54 | 20.49 | 20.50 | 178,920 | -0.05(-0.23%) |
Nov 21, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.09(+0.46%) | |
Nov 20, 2018 | 20.44 | 20.48 | 20.40 | 20.45 | 178,822 | -0.08(-0.38%) |
Nov 19, 2018 | 20.51 | 20.57 | 20.48 | 20.53 | 267,717 | -0.08(-0.38%) |
Nov 16, 2018 | 20.51 | 20.62 | 20.51 | 20.61 | 344,482 | +0.17(+0.84%) |
Nov 15, 2018 | 20.35 | 20.47 | 20.31 | 20.44 | 246,826 | +0.13(+0.65%) |
Nov 14, 2018 | 20.30 | 20.33 | 20.26 | 20.30 | 237,486 | +0.12(+0.58%) |
Nov 13, 2018 | 20.21 | 20.23 | 20.15 | 20.19 | 178,414 | -0.01(-0.04%) |
Nov 12, 2018 | 20.30 | 20.30 | 20.20 | 20.20 | 205,378 | -0.17(-0.84%) |
Nov 09, 2018 | 20.37 | 20.42 | 20.30 | 20.37 | 163,507 | -0.03(-0.15%) |
Nov 08, 2018 | 20.52 | 20.56 | 20.40 | 20.40 | 146,566 | -0.23(-1.09%) |
Nov 07, 2018 | 20.58 | 20.63 | 20.56 | 20.62 | 109,393 | +0.12(+0.61%) |
Nov 06, 2018 | 20.51 | 20.55 | 20.46 | 20.50 | 254,818 | +0.01(+0.04%) |
Nov 05, 2018 | 20.44 | 20.52 | 20.44 | 20.49 | 291,290 | +0.04(+0.19%) |
Nov 02, 2018 | 20.43 | 20.48 | 20.38 | 20.45 | 106,992 | +0.05(+0.27%) |