Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.63 | 21.79 | 21.61 | 21.75 | 64,501 | +0.10(+0.44%) |
Jan 30, 2019 | 21.57 | 21.72 | 21.43 | 21.65 | 70,173 | +0.05(+0.25%) |
Jan 29, 2019 | 21.55 | 21.68 | 21.55 | 21.59 | 108,437 | +0.27(+1.27%) |
Jan 28, 2019 | 21.27 | 21.37 | 21.25 | 21.32 | 71,469 | -0.28(-1.30%) |
Jan 25, 2019 | 21.60 | 21.66 | 21.55 | 21.61 | 57,000 | +0.03(+0.12%) |
Jan 24, 2019 | 21.67 | 21.67 | 21.54 | 21.58 | 37,790 | -0.02(-0.09%) |
Jan 23, 2019 | 21.64 | 21.79 | 21.60 | 21.60 | 164,577 | -0.19(-0.87%) |
Jan 22, 2019 | 21.83 | 21.95 | 21.75 | 21.79 | 76,320 | +0.18(+0.86%) |
Jan 18, 2019 | 21.46 | 21.65 | 21.46 | 21.61 | 75,600 | -0.04(-0.16%) |
Jan 17, 2019 | 21.55 | 21.74 | 21.55 | 21.64 | 65,142 | -0.08(-0.37%) |
Jan 16, 2019 | 21.70 | 21.78 | 21.61 | 21.72 | 59,881 | +0.05(+0.23%) |
Jan 15, 2019 | 21.39 | 21.74 | 21.39 | 21.67 | 35,732 | -0.51(-2.32%) |
Jan 14, 2019 | 22.03 | 22.26 | 22.03 | 22.18 | 64,478 | -0.03(-0.15%) |
Jan 11, 2019 | 22.26 | 22.27 | 22.10 | 22.22 | 38,600 | -0.01(-0.03%) |
Jan 10, 2019 | 22.80 | 22.95 | 21.62 | 22.23 | 87,065 | -0.81(-3.54%) |
Jan 09, 2019 | 23.06 | 23.10 | 22.94 | 23.04 | 45,944 | +0.43(+1.92%) |
Jan 08, 2019 | 22.63 | 22.69 | 22.53 | 22.61 | 42,739 | -0.68(-2.94%) |
Jan 07, 2019 | 23.20 | 23.39 | 23.20 | 23.29 | 66,157 | +0.20(+0.87%) |
Jan 04, 2019 | 22.60 | 23.24 | 22.60 | 23.09 | 68,400 | +1.27(+5.82%) |
Jan 03, 2019 | 21.92 | 21.92 | 21.74 | 21.82 | 54,663 | +0.03(+0.14%) |
Jan 02, 2019 | 21.57 | 21.81 | 21.54 | 21.79 | 63,570 | +0.11(+0.53%) |
Dec 31, 2018 | 21.93 | 21.93 | 21.50 | 21.68 | 132,200 | +0.12(+0.58%) |
Dec 28, 2018 | 21.62 | 21.62 | 21.40 | 21.55 | 96,300 | -0.14(-0.67%) |
Dec 27, 2018 | 21.64 | 21.78 | 21.45 | 21.70 | 115,722 | +0.34(+1.57%) |
Dec 26, 2018 | 20.80 | 21.57 | 20.80 | 21.36 | 197,170 | +0.38(+1.81%) |
Dec 24, 2018 | 21.27 | 21.28 | 20.94 | 20.98 | 80,100 | -0.15(-0.71%) |
Dec 21, 2018 | 21.27 | 21.40 | 21.12 | 21.13 | 111,600 | -0.57(-2.63%) |
Dec 20, 2018 | 21.64 | 21.70 | 21.56 | 21.70 | 109,683 | +0.32(+1.52%) |
Dec 19, 2018 | 21.51 | 21.67 | 21.32 | 21.38 | 128,502 | -0.34(-1.54%) |
Dec 18, 2018 | 21.70 | 21.79 | 21.62 | 21.71 | 270,289 | +0.16(+0.77%) |
Dec 17, 2018 | 21.57 | 21.67 | 21.45 | 21.55 | 67,575 | +0.16(+0.72%) |
Dec 14, 2018 | 21.41 | 21.52 | 21.35 | 21.39 | 78,400 | -0.14(-0.67%) |
Dec 13, 2018 | 21.47 | 21.61 | 21.45 | 21.54 | 190,812 | -0.19(-0.87%) |
Dec 12, 2018 | 21.78 | 21.84 | 21.63 | 21.73 | 186,328 | -0.11(-0.50%) |
Dec 11, 2018 | 21.90 | 21.98 | 21.76 | 21.84 | 96,241 | +0.38(+1.75%) |
Dec 10, 2018 | 21.50 | 21.55 | 21.11 | 21.46 | 120,250 | -0.07(-0.35%) |
Dec 07, 2018 | 21.60 | 21.77 | 21.41 | 21.54 | 86,600 | +0.21(+0.96%) |
Dec 06, 2018 | 21.03 | 21.45 | 21.03 | 21.33 | 100,208 | +0.43(+2.08%) |
Dec 04, 2018 | 21.20 | 21.26 | 20.85 | 20.89 | 62,500 | -0.66(-3.04%) |
Dec 03, 2018 | 21.42 | 21.55 | 21.39 | 21.55 | 83,581 | -0.25(-1.15%) |
Nov 30, 2018 | 21.62 | 21.80 | 21.62 | 21.80 | 46,300 | +0.52(+2.44%) |
Nov 29, 2018 | 21.23 | 21.34 | 21.21 | 21.28 | 60,838 | -0.50(-2.32%) |
Nov 28, 2018 | 21.54 | 21.83 | 21.51 | 21.79 | 103,388 | +0.04(+0.16%) |
Nov 27, 2018 | 21.71 | 21.78 | 21.67 | 21.75 | 114,986 | -0.42(-1.89%) |
Nov 26, 2018 | 22.14 | 22.25 | 22.10 | 22.17 | 63,230 | +0.12(+0.54%) |
Nov 23, 2018 | 21.92 | 22.09 | 21.85 | 22.05 | 23,800 | +0.16(+0.71%) |
Nov 21, 2018 | 21.89 | 21.89 | 21.89 | 0 | +0.16(+0.74%) | |
Nov 20, 2018 | 21.93 | 21.93 | 21.69 | 21.73 | 78,576 | -0.21(-0.98%) |
Nov 19, 2018 | 22.13 | 22.13 | 21.90 | 21.95 | 41,381 | -0.16(-0.72%) |
Nov 16, 2018 | 22.10 | 22.16 | 22.04 | 22.11 | 45,900 | +0.13(+0.61%) |
Nov 15, 2018 | 21.97 | 22.00 | 21.82 | 21.98 | 98,852 | +0.12(+0.57%) |
Nov 14, 2018 | 21.85 | 21.91 | 21.71 | 21.85 | 78,707 | +0.26(+1.18%) |
Nov 13, 2018 | 21.62 | 21.74 | 21.52 | 21.59 | 35,894 | -0.19(-0.85%) |
Nov 12, 2018 | 21.99 | 21.99 | 21.69 | 21.78 | 52,565 | -0.04(-0.21%) |
Nov 09, 2018 | 21.76 | 21.97 | 21.69 | 21.82 | 43,400 | -0.35(-1.56%) |
Nov 08, 2018 | 22.25 | 22.40 | 22.02 | 22.17 | 122,862 | +0.19(+0.84%) |
Nov 07, 2018 | 21.72 | 22.01 | 21.72 | 21.98 | 37,726 | -0.02(-0.07%) |
Nov 06, 2018 | 21.86 | 22.05 | 21.86 | 22.00 | 82,109 | +0.57(+2.66%) |
Nov 05, 2018 | 21.28 | 21.46 | 21.28 | 21.43 | 163,451 | -0.21(-0.95%) |
Nov 02, 2018 | 21.76 | 21.87 | 21.54 | 21.64 | 255,300 | -0.22(-1.01%) |