Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.18 | 21.50 | 21.18 | 21.27 | 1,487,908 | +0.07(+0.33%) |
Jan 30, 2019 | 21.18 | 21.46 | 21.03 | 21.20 | 768,633 | +0.16(+0.76%) |
Jan 29, 2019 | 21.07 | 21.24 | 20.93 | 21.04 | 506,448 | +0.06(+0.29%) |
Jan 28, 2019 | 20.85 | 21.09 | 20.79 | 20.98 | 495,693 | -0.02(-0.10%) |
Jan 25, 2019 | 21.01 | 21.20 | 20.94 | 21.00 | 591,200 | +0.12(+0.57%) |
Jan 24, 2019 | 20.88 | 21.05 | 20.79 | 20.88 | 493,075 | -0.08(-0.38%) |
Jan 23, 2019 | 21.31 | 21.37 | 20.74 | 20.96 | 848,496 | -0.28(-1.32%) |
Jan 22, 2019 | 21.34 | 21.48 | 20.98 | 21.24 | 1,375,353 | -0.25(-1.16%) |
Jan 18, 2019 | 20.99 | 21.50 | 20.97 | 21.49 | 1,665,500 | +0.65(+3.12%) |
Jan 17, 2019 | 20.52 | 20.95 | 20.43 | 20.84 | 631,111 | +0.34(+1.66%) |
Jan 16, 2019 | 20.71 | 20.90 | 20.47 | 20.50 | 554,858 | -0.14(-0.68%) |
Jan 15, 2019 | 20.38 | 20.68 | 20.19 | 20.64 | 511,863 | +0.36(+1.78%) |
Jan 14, 2019 | 20.36 | 20.63 | 20.26 | 20.28 | 520,741 | -0.18(-0.88%) |
Jan 11, 2019 | 20.43 | 20.58 | 20.15 | 20.46 | 713,500 | -0.12(-0.58%) |
Jan 10, 2019 | 20.11 | 20.80 | 19.97 | 20.58 | 1,774,820 | +0.41(+2.03%) |
Jan 09, 2019 | 20.09 | 20.25 | 19.75 | 20.17 | 1,680,691 | +0.11(+0.55%) |
Jan 08, 2019 | 19.84 | 20.21 | 19.70 | 20.06 | 724,612 | +0.41(+2.09%) |
Jan 07, 2019 | 19.69 | 19.86 | 19.55 | 19.65 | 811,055 | -0.04(-0.20%) |
Jan 04, 2019 | 19.30 | 19.77 | 19.23 | 19.69 | 1,044,200 | +0.57(+2.98%) |
Jan 03, 2019 | 19.18 | 19.51 | 18.87 | 19.12 | 785,021 | -0.09(-0.47%) |
Jan 02, 2019 | 19.01 | 19.46 | 18.80 | 19.21 | 1,039,348 | -0.03(-0.16%) |
Dec 31, 2018 | 19.12 | 19.24 | 18.75 | 19.24 | 945,600 | +0.20(+1.05%) |
Dec 28, 2018 | 19.12 | 19.29 | 18.78 | 19.04 | 918,500 | -0.03(-0.16%) |
Dec 27, 2018 | 18.61 | 19.08 | 18.45 | 19.07 | 750,569 | +0.18(+0.95%) |
Dec 26, 2018 | 18.20 | 18.90 | 17.99 | 18.89 | 824,892 | +0.77(+4.25%) |
Dec 24, 2018 | 18.71 | 18.72 | 18.10 | 18.12 | 499,000 | -0.65(-3.46%) |
Dec 21, 2018 | 19.30 | 19.31 | 18.72 | 18.77 | 3,273,000 | -0.53(-2.75%) |
Dec 20, 2018 | 19.53 | 19.68 | 19.05 | 19.30 | 881,392 | -0.30(-1.53%) |
Dec 19, 2018 | 20.21 | 20.27 | 19.51 | 19.60 | 712,869 | -0.53(-2.63%) |
Dec 18, 2018 | 20.25 | 20.31 | 19.98 | 20.13 | 1,163,938 | +0.02(+0.10%) |
Dec 17, 2018 | 20.83 | 20.83 | 19.74 | 20.11 | 2,019,344 | -0.77(-3.69%) |
Dec 14, 2018 | 21.12 | 21.41 | 20.81 | 20.88 | 1,259,700 | -0.37(-1.74%) |
Dec 13, 2018 | 21.19 | 21.44 | 21.06 | 21.25 | 1,368,790 | +0.02(+0.09%) |
Dec 12, 2018 | 21.15 | 21.35 | 21.04 | 21.23 | 842,709 | +0.25(+1.19%) |
Dec 11, 2018 | 21.04 | 21.11 | 20.70 | 20.98 | 729,724 | +0.15(+0.72%) |
Dec 10, 2018 | 21.47 | 21.52 | 20.75 | 20.83 | 1,079,960 | -0.61(-2.85%) |
Dec 07, 2018 | 21.50 | 21.83 | 21.20 | 21.44 | 989,300 | +0.01(+0.05%) |
Dec 06, 2018 | 21.23 | 21.47 | 20.88 | 21.43 | 927,788 | -0.03(-0.14%) |
Dec 04, 2018 | 21.88 | 22.07 | 21.43 | 21.46 | 1,109,900 | -0.41(-1.87%) |
Dec 03, 2018 | 22.18 | 22.21 | 21.53 | 21.87 | 942,764 | -0.01(-0.05%) |
Nov 30, 2018 | 21.84 | 22.01 | 21.58 | 21.88 | 1,169,800 | -0.01(-0.05%) |
Nov 29, 2018 | 22.03 | 22.20 | 21.78 | 21.89 | 1,053,748 | -0.22(-1.00%) |
Nov 28, 2018 | 22.32 | 22.36 | 21.83 | 22.11 | 1,968,750 | -0.20(-0.90%) |
Nov 27, 2018 | 21.43 | 22.38 | 21.35 | 22.31 | 1,861,670 | +0.90(+4.20%) |
Nov 26, 2018 | 21.20 | 21.47 | 21.18 | 21.41 | 1,096,663 | +0.31(+1.47%) |
Nov 23, 2018 | 21.04 | 21.28 | 20.95 | 21.10 | 292,900 | -0.11(-0.52%) |
Nov 21, 2018 | 21.21 | 21.21 | 21.21 | 0 | +0.26(+1.24%) | |
Nov 20, 2018 | 21.37 | 21.50 | 20.90 | 20.95 | 968,838 | -0.52(-2.42%) |
Nov 19, 2018 | 20.50 | 21.60 | 20.50 | 21.47 | 2,151,947 | +1.41(+7.03%) |
Nov 16, 2018 | 20.16 | 20.29 | 20.00 | 20.06 | 2,725,700 | -0.24(-1.18%) |
Nov 15, 2018 | 20.40 | 20.52 | 20.19 | 20.30 | 816,094 | -0.18(-0.88%) |
Nov 14, 2018 | 20.89 | 20.89 | 20.15 | 20.48 | 1,430,676 | -0.33(-1.59%) |
Nov 13, 2018 | 21.17 | 21.22 | 20.79 | 20.81 | 1,622,844 | -0.32(-1.51%) |
Nov 12, 2018 | 21.49 | 21.75 | 21.06 | 21.13 | 2,644,835 | -0.35(-1.63%) |
Nov 09, 2018 | 21.67 | 21.81 | 21.36 | 21.48 | 1,215,100 | -0.24(-1.10%) |
Nov 08, 2018 | 21.64 | 21.77 | 21.24 | 21.72 | 1,455,133 | +0.10(+0.46%) |
Nov 07, 2018 | 19.77 | 22.11 | 19.77 | 21.62 | 2,782,420 | +0.95(+4.60%) |
Nov 06, 2018 | 20.46 | 20.71 | 20.30 | 20.67 | 2,711,822 | +0.04(+0.19%) |
Nov 05, 2018 | 21.05 | 21.09 | 20.61 | 20.63 | 2,548,985 | -0.34(-1.62%) |
Nov 02, 2018 | 21.19 | 21.50 | 20.84 | 20.97 | 2,046,900 | -0.13(-0.62%) |