Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.66 | 20.75 | 20.64 | 20.73 | 23,203 | +0.11(+0.55%) |
Jan 30, 2019 | 20.55 | 20.67 | 20.51 | 20.62 | 3,382 | +0.28(+1.40%) |
Jan 29, 2019 | 20.41 | 20.41 | 20.30 | 20.33 | 16,137 | -0.02(-0.09%) |
Jan 28, 2019 | 20.31 | 20.35 | 20.25 | 20.35 | 12,362 | -0.19(-0.93%) |
Jan 25, 2019 | 20.63 | 20.63 | 20.50 | 20.54 | 41,261 | +0.13(+0.65%) |
Jan 24, 2019 | 20.59 | 20.59 | 20.33 | 20.41 | 2,151 | +0.02(+0.08%) |
Jan 23, 2019 | 20.34 | 20.39 | 20.31 | 20.39 | 1,525 | +0.13(+0.63%) |
Jan 22, 2019 | 20.39 | 20.39 | 20.26 | 20.26 | 1,401 | -0.23(-1.11%) |
Jan 18, 2019 | 20.38 | 20.49 | 20.38 | 20.49 | 1,770 | +0.24(+1.17%) |
Jan 17, 2019 | 20.30 | 20.30 | 20.25 | 20.25 | 990 | +0.05(+0.25%) |
Jan 16, 2019 | 20.24 | 20.25 | 20.20 | 20.20 | 1,816 | +0.04(+0.21%) |
Jan 15, 2019 | 20.08 | 20.18 | 20.08 | 20.16 | 3,591 | +0.19(+0.93%) |
Jan 14, 2019 | 20.58 | 20.58 | 19.92 | 19.97 | 1,555 | -0.06(-0.31%) |
Jan 11, 2019 | 19.99 | 20.05 | 19.99 | 20.03 | 1,634 | -0.01(-0.06%) |
Jan 10, 2019 | 19.91 | 20.06 | 19.91 | 20.04 | 3,513 | +0.09(+0.47%) |
Jan 09, 2019 | 20.05 | 20.05 | 19.95 | 19.95 | 3,358 | +0.02(+0.12%) |
Jan 08, 2019 | 19.66 | 19.94 | 19.66 | 19.93 | 1,493 | +0.16(+0.81%) |
Jan 07, 2019 | 19.67 | 19.85 | 19.67 | 19.77 | 5,575 | +0.09(+0.48%) |
Jan 04, 2019 | 19.50 | 20.76 | 19.47 | 19.67 | 6,400 | +0.52(+2.70%) |
Jan 03, 2019 | 19.37 | 19.37 | 19.16 | 19.16 | 1,214 | -0.53(-2.70%) |
Jan 02, 2019 | 19.52 | 19.69 | 19.52 | 19.69 | 2,524 | +0.07(+0.34%) |
Dec 31, 2018 | 19.60 | 19.68 | 19.60 | 19.62 | 13,753 | +0.13(+0.68%) |
Dec 28, 2018 | 19.62 | 19.62 | 19.45 | 19.49 | 3,949 | +0.08(+0.40%) |
Dec 27, 2018 | 18.31 | 19.41 | 18.31 | 19.41 | 6,647 | +0.17(+0.89%) |
Dec 26, 2018 | 18.50 | 19.24 | 18.50 | 19.24 | 8,488 | +0.71(+3.85%) |
Dec 24, 2018 | 18.62 | 18.69 | 18.53 | 18.53 | 1,230 | -0.51(-2.69%) |
Dec 21, 2018 | 19.27 | 19.50 | 18.98 | 19.04 | 12,856 | -0.21(-1.08%) |
Dec 20, 2018 | 18.56 | 19.50 | 18.21 | 19.25 | 3,881 | -0.40(-2.06%) |
Dec 19, 2018 | 19.84 | 20.08 | 19.65 | 19.65 | 5,297 | -0.26(-1.30%) |
Dec 18, 2018 | 19.90 | 19.96 | 19.83 | 19.91 | 2,828 | -0.00(-0.01%) |
Dec 17, 2018 | 20.28 | 20.28 | 19.91 | 19.91 | 2,373 | -0.37(-1.83%) |
Dec 14, 2018 | 20.76 | 20.76 | 20.28 | 20.28 | 8,343 | -0.44(-2.13%) |
Dec 13, 2018 | 20.76 | 20.76 | 20.64 | 20.72 | 1,381 | +0.02(+0.12%) |
Dec 12, 2018 | 20.84 | 20.87 | 20.70 | 20.70 | 735 | +0.09(+0.44%) |
Dec 11, 2018 | 20.87 | 20.87 | 20.58 | 20.61 | 5,180 | -0.01(-0.07%) |
Dec 10, 2018 | 20.46 | 20.62 | 20.46 | 20.62 | 1,069 | -0.44(-2.07%) |
Dec 07, 2018 | 21.08 | 21.08 | 21.06 | 21.06 | 1,094 | +0.38(+1.84%) |
Dec 06, 2018 | 20.76 | 21.47 | 20.55 | 20.68 | 13,800 | -0.36(-1.70%) |
Dec 04, 2018 | 21.52 | 21.52 | 21.03 | 21.03 | 6,154 | -0.49(-2.28%) |
Dec 03, 2018 | 21.14 | 21.61 | 21.14 | 21.52 | 2,378 | +0.23(+1.10%) |
Nov 30, 2018 | 21.30 | 21.30 | 21.29 | 21.29 | 547 | -0.06(-0.27%) |
Nov 29, 2018 | 21.17 | 21.40 | 21.17 | 21.35 | 1,586 | +0.13(+0.61%) |
Nov 28, 2018 | 21.01 | 21.26 | 20.91 | 21.22 | 11,476 | +0.38(+1.83%) |
Nov 27, 2018 | 20.84 | 20.84 | 20.65 | 20.84 | 4,084 | +0.17(+0.82%) |
Nov 26, 2018 | 20.61 | 20.70 | 20.61 | 20.67 | 1,908 | +0.20(+0.98%) |
Nov 23, 2018 | 21.17 | 21.17 | 20.46 | 20.47 | 1,099 | -0.22(-1.06%) |
Nov 21, 2018 | 20.69 | 20.69 | 20.69 | 0 | +0.01(+0.07%) | |
Nov 20, 2018 | 20.69 | 20.74 | 20.67 | 20.67 | 2,736 | -0.26(-1.25%) |
Nov 19, 2018 | 20.93 | 20.93 | 20.93 | 20.93 | 266 | -0.28(-1.34%) |
Nov 16, 2018 | 21.17 | 21.22 | 21.17 | 21.22 | 549 | +0.13(+0.62%) |
Nov 15, 2018 | 20.82 | 21.13 | 20.82 | 21.09 | 3,078 | +0.16(+0.77%) |
Nov 14, 2018 | 21.11 | 21.11 | 20.86 | 20.93 | 7,375 | -0.15(-0.70%) |
Nov 13, 2018 | 21.04 | 21.07 | 21.04 | 21.07 | 891 | -0.01(-0.06%) |
Nov 12, 2018 | 21.41 | 21.41 | 21.09 | 21.09 | 4,373 | -0.22(-1.03%) |
Nov 09, 2018 | 21.40 | 21.40 | 21.30 | 21.30 | 2,473 | -0.14(-0.67%) |
Nov 08, 2018 | 21.49 | 21.50 | 21.45 | 21.45 | 1,066 | -0.08(-0.37%) |
Nov 07, 2018 | 21.41 | 21.53 | 21.41 | 21.53 | 2,591 | +0.35(+1.64%) |
Nov 06, 2018 | 21.18 | 21.18 | 21.18 | 21.18 | 179 | +0.10(+0.48%) |
Nov 05, 2018 | 21.16 | 21.16 | 21.02 | 21.08 | 2,489 | +0.25(+1.19%) |
Nov 02, 2018 | 20.96 | 21.00 | 20.83 | 20.83 | 1,648 | -0.04(-0.17%) |