Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.16 | 21.22 | 21.01 | 21.18 | 48,140 | +0.36(+1.73%) |
Jan 30, 2019 | 20.73 | 20.90 | 20.67 | 20.82 | 36,280 | +0.00(+0.02%) |
Jan 29, 2019 | 20.86 | 20.88 | 20.77 | 20.82 | 33,401 | +0.26(+1.26%) |
Jan 28, 2019 | 20.50 | 20.61 | 20.49 | 20.56 | 59,306 | +0.04(+0.20%) |
Jan 25, 2019 | 20.60 | 20.67 | 20.51 | 20.52 | 25,200 | -0.07(-0.34%) |
Jan 24, 2019 | 20.56 | 20.65 | 20.52 | 20.59 | 23,443 | +0.04(+0.19%) |
Jan 23, 2019 | 20.56 | 20.70 | 20.53 | 20.55 | 92,653 | +0.11(+0.51%) |
Jan 22, 2019 | 20.53 | 20.55 | 20.39 | 20.45 | 33,604 | -0.38(-1.85%) |
Jan 18, 2019 | 20.84 | 20.89 | 20.80 | 20.83 | 38,800 | +0.32(+1.58%) |
Jan 17, 2019 | 20.33 | 20.53 | 20.33 | 20.50 | 18,449 | -0.03(-0.15%) |
Jan 16, 2019 | 20.40 | 20.55 | 20.38 | 20.54 | 29,155 | +0.18(+0.91%) |
Jan 15, 2019 | 20.34 | 20.43 | 20.25 | 20.35 | 30,222 | +0.02(+0.10%) |
Jan 14, 2019 | 20.22 | 20.36 | 20.19 | 20.33 | 79,781 | +0.02(+0.10%) |
Jan 11, 2019 | 20.33 | 20.40 | 20.21 | 20.31 | 63,600 | -0.79(-3.72%) |
Jan 10, 2019 | 20.98 | 21.13 | 20.94 | 21.09 | 35,640 | +0.23(+1.13%) |
Jan 09, 2019 | 20.68 | 20.91 | 20.68 | 20.86 | 28,994 | +0.27(+1.34%) |
Jan 08, 2019 | 20.71 | 20.75 | 20.54 | 20.59 | 34,355 | +0.18(+0.88%) |
Jan 07, 2019 | 20.38 | 20.41 | 20.30 | 20.41 | 74,688 | -0.00(-0.02%) |
Jan 04, 2019 | 20.26 | 20.48 | 20.26 | 20.41 | 16,200 | +0.18(+0.91%) |
Jan 03, 2019 | 20.18 | 20.29 | 20.15 | 20.23 | 29,766 | +0.02(+0.07%) |
Jan 02, 2019 | 20.11 | 20.25 | 20.01 | 20.21 | 26,877 | -0.20(-0.96%) |
Dec 31, 2018 | 20.43 | 20.53 | 20.30 | 20.41 | 89,800 | +0.08(+0.37%) |
Dec 28, 2018 | 20.41 | 20.47 | 20.25 | 20.33 | 35,400 | +0.15(+0.74%) |
Dec 27, 2018 | 20.04 | 20.21 | 19.88 | 20.18 | 221,520 | -0.06(-0.30%) |
Dec 26, 2018 | 19.83 | 20.65 | 19.83 | 20.24 | 73,903 | +0.01(+0.05%) |
Dec 24, 2018 | 20.20 | 20.70 | 19.91 | 20.23 | 55,600 | -0.01(-0.05%) |
Dec 21, 2018 | 20.66 | 20.81 | 20.22 | 20.24 | 55,400 | -0.60(-2.88%) |
Dec 20, 2018 | 20.96 | 21.07 | 20.71 | 20.84 | 77,557 | +0.04(+0.19%) |
Dec 19, 2018 | 21.18 | 21.21 | 20.75 | 20.80 | 79,831 | +0.08(+0.39%) |
Dec 18, 2018 | 20.91 | 20.91 | 20.65 | 20.72 | 112,406 | -0.14(-0.65%) |
Dec 17, 2018 | 21.27 | 21.28 | 20.80 | 20.86 | 52,787 | +0.03(+0.12%) |
Dec 14, 2018 | 20.80 | 20.91 | 20.75 | 20.83 | 95,000 | -0.24(-1.14%) |
Dec 13, 2018 | 21.01 | 21.16 | 21.01 | 21.07 | 98,066 | +0.12(+0.57%) |
Dec 12, 2018 | 20.85 | 21.05 | 20.75 | 20.95 | 42,309 | +0.45(+2.20%) |
Dec 11, 2018 | 20.69 | 20.71 | 20.35 | 20.50 | 50,545 | +0.30(+1.46%) |
Dec 10, 2018 | 20.34 | 20.36 | 20.00 | 20.20 | 102,856 | -0.32(-1.56%) |
Dec 07, 2018 | 20.57 | 20.66 | 20.49 | 20.52 | 61,000 | -0.20(-0.94%) |
Dec 06, 2018 | 20.61 | 20.72 | 20.36 | 20.72 | 385,561 | -0.30(-1.45%) |
Dec 04, 2018 | 21.41 | 21.42 | 20.98 | 21.02 | 41,100 | -0.30(-1.41%) |
Dec 03, 2018 | 21.29 | 21.34 | 21.25 | 21.32 | 26,684 | +0.05(+0.24%) |
Nov 30, 2018 | 21.32 | 21.32 | 21.19 | 21.27 | 17,600 | -0.08(-0.37%) |
Nov 29, 2018 | 21.28 | 21.42 | 21.26 | 21.36 | 32,811 | -0.36(-1.68%) |
Nov 28, 2018 | 21.48 | 21.75 | 21.36 | 21.72 | 35,777 | +0.29(+1.38%) |
Nov 27, 2018 | 21.34 | 21.45 | 21.28 | 21.43 | 26,941 | +0.11(+0.52%) |
Nov 26, 2018 | 21.24 | 21.34 | 21.21 | 21.32 | 41,502 | +0.21(+1.02%) |
Nov 23, 2018 | 21.06 | 21.13 | 21.05 | 21.10 | 8,700 | -0.22(-1.06%) |
Nov 21, 2018 | 21.32 | 21.32 | 21.32 | 0 | +0.23(+1.11%) | |
Nov 20, 2018 | 21.21 | 21.25 | 21.02 | 21.09 | 36,611 | -0.00(-0.02%) |
Nov 19, 2018 | 21.24 | 21.24 | 21.05 | 21.09 | 53,868 | -0.04(-0.19%) |
Nov 16, 2018 | 20.92 | 21.18 | 20.92 | 21.14 | 543,600 | +0.23(+1.08%) |
Nov 15, 2018 | 20.66 | 20.95 | 20.57 | 20.91 | 32,823 | -0.11(-0.55%) |
Nov 14, 2018 | 21.21 | 21.23 | 20.90 | 21.02 | 22,600 | +0.05(+0.24%) |
Nov 13, 2018 | 20.91 | 21.07 | 20.83 | 20.98 | 29,189 | +0.17(+0.82%) |
Nov 12, 2018 | 20.80 | 20.92 | 20.77 | 20.80 | 69,354 | -0.59(-2.73%) |
Nov 09, 2018 | 21.40 | 21.50 | 21.28 | 21.39 | 61,400 | +0.38(+1.81%) |
Nov 08, 2018 | 21.18 | 21.26 | 21.00 | 21.01 | 21,624 | -0.14(-0.66%) |
Nov 07, 2018 | 21.06 | 21.19 | 20.96 | 21.15 | 53,270 | +0.55(+2.69%) |
Nov 06, 2018 | 20.35 | 20.61 | 20.35 | 20.59 | 96,190 | +0.24(+1.18%) |
Nov 05, 2018 | 20.17 | 20.42 | 20.13 | 20.36 | 54,732 | +0.31(+1.55%) |
Nov 02, 2018 | 20.28 | 20.41 | 19.93 | 20.05 | 43,600 | -0.08(-0.40%) |