Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.75 | 20.98 | 20.75 | 20.93 | 431,789 | +0.16(+0.78%) |
Jan 30, 2019 | 20.58 | 20.83 | 20.50 | 20.77 | 584,218 | +0.32(+1.57%) |
Jan 29, 2019 | 20.49 | 20.52 | 20.37 | 20.45 | 283,102 | -0.02(-0.10%) |
Jan 28, 2019 | 20.44 | 20.47 | 20.33 | 20.47 | 669,515 | -0.16(-0.76%) |
Jan 25, 2019 | 20.56 | 20.66 | 20.54 | 20.62 | 599,094 | +0.22(+1.06%) |
Jan 24, 2019 | 20.37 | 20.44 | 20.32 | 20.41 | 683,643 | +0.03(+0.12%) |
Jan 23, 2019 | 20.50 | 20.54 | 20.21 | 20.38 | 662,017 | -0.04(-0.18%) |
Jan 22, 2019 | 20.54 | 20.58 | 20.30 | 20.42 | 1,332,427 | -0.26(-1.26%) |
Jan 18, 2019 | 20.54 | 20.70 | 20.47 | 20.68 | 1,531,770 | +0.28(+1.35%) |
Jan 17, 2019 | 20.15 | 20.46 | 20.15 | 20.40 | 937,019 | +0.18(+0.90%) |
Jan 16, 2019 | 20.27 | 20.31 | 20.19 | 20.22 | 600,959 | -0.03(-0.14%) |
Jan 15, 2019 | 20.04 | 20.27 | 20.04 | 20.25 | 599,551 | +0.30(+1.50%) |
Jan 14, 2019 | 19.95 | 20.03 | 19.91 | 19.95 | 451,544 | -0.15(-0.75%) |
Jan 11, 2019 | 20.00 | 20.11 | 19.98 | 20.10 | 530,507 | +0.01(+0.05%) |
Jan 10, 2019 | 19.79 | 20.09 | 19.77 | 20.09 | 678,525 | +0.16(+0.81%) |
Jan 09, 2019 | 19.84 | 20.00 | 19.81 | 19.93 | 798,692 | +0.13(+0.66%) |
Jan 08, 2019 | 19.77 | 19.82 | 19.52 | 19.80 | 774,858 | +0.21(+1.09%) |
Jan 07, 2019 | 19.38 | 19.71 | 19.34 | 19.58 | 1,168,743 | +0.23(+1.18%) |
Jan 04, 2019 | 18.96 | 19.41 | 18.95 | 19.36 | 1,155,582 | +0.68(+3.62%) |
Jan 03, 2019 | 18.98 | 19.02 | 18.66 | 18.68 | 1,061,052 | -0.41(-2.14%) |
Jan 02, 2019 | 18.82 | 19.16 | 18.82 | 19.09 | 1,050,364 | -0.09(-0.47%) |
Dec 31, 2018 | 19.09 | 19.18 | 18.96 | 19.18 | 2,443,661 | +0.21(+1.12%) |
Dec 28, 2018 | 19.10 | 19.23 | 18.84 | 18.97 | 2,380,790 | -0.08(-0.39%) |
Dec 27, 2018 | 18.60 | 19.04 | 18.31 | 19.04 | 1,576,268 | +0.20(+1.08%) |
Dec 26, 2018 | 18.04 | 18.84 | 17.94 | 18.84 | 1,360,641 | +0.91(+5.08%) |
Dec 24, 2018 | 18.31 | 18.40 | 17.92 | 17.93 | 1,240,796 | -0.51(-2.77%) |
Dec 21, 2018 | 19.02 | 19.13 | 18.38 | 18.44 | 1,899,971 | -0.43(-2.29%) |
Dec 20, 2018 | 19.14 | 19.23 | 18.66 | 18.87 | 2,482,925 | -0.33(-1.71%) |
Dec 19, 2018 | 19.56 | 19.92 | 19.08 | 19.20 | 1,398,942 | -0.38(-1.95%) |
Dec 18, 2018 | 19.62 | 19.76 | 19.43 | 19.58 | 1,087,172 | +0.12(+0.63%) |
Dec 17, 2018 | 19.84 | 19.92 | 19.36 | 19.46 | 1,490,033 | -0.47(-2.38%) |
Dec 14, 2018 | 20.12 | 20.24 | 19.89 | 19.93 | 742,607 | -0.40(-1.95%) |
Dec 13, 2018 | 20.51 | 20.59 | 20.24 | 20.33 | 574,133 | -0.09(-0.46%) |
Dec 12, 2018 | 20.51 | 20.71 | 20.42 | 20.42 | 498,327 | +0.20(+1.00%) |
Dec 11, 2018 | 20.51 | 20.52 | 20.10 | 20.22 | 450,960 | +0.00(+0.02%) |
Dec 10, 2018 | 20.03 | 20.27 | 19.79 | 20.22 | 805,996 | +0.17(+0.83%) |
Dec 07, 2018 | 20.61 | 20.75 | 19.96 | 20.05 | 912,256 | -0.62(-3.01%) |
Dec 06, 2018 | 20.26 | 20.67 | 20.07 | 20.67 | 1,477,928 | +0.02(+0.09%) |
Dec 04, 2018 | 21.38 | 21.41 | 20.63 | 20.65 | 917,981 | -0.83(-3.85%) |
Dec 03, 2018 | 21.52 | 21.58 | 21.32 | 21.48 | 605,841 | +0.38(+1.82%) |
Nov 30, 2018 | 20.97 | 21.13 | 20.91 | 21.10 | 724,913 | +0.13(+0.63%) |
Nov 29, 2018 | 20.94 | 21.10 | 20.82 | 20.96 | 601,074 | -0.06(-0.28%) |
Nov 28, 2018 | 20.52 | 21.03 | 20.46 | 21.02 | 1,061,995 | +0.64(+3.12%) |
Nov 27, 2018 | 20.29 | 20.42 | 20.18 | 20.39 | 1,025,927 | +0.01(+0.04%) |
Nov 26, 2018 | 20.24 | 20.38 | 20.15 | 20.38 | 709,941 | +0.39(+1.95%) |
Nov 23, 2018 | 19.87 | 20.10 | 19.87 | 19.99 | 168,088 | -0.02(-0.11%) |
Nov 21, 2018 | 20.01 | 20.01 | 20.01 | 0 | +0.15(+0.76%) | |
Nov 20, 2018 | 19.67 | 20.07 | 19.57 | 19.86 | 2,708,897 | -0.19(-0.93%) |
Nov 19, 2018 | 20.69 | 20.69 | 20.00 | 20.04 | 1,657,590 | -0.70(-3.38%) |
Nov 16, 2018 | 20.55 | 20.85 | 20.53 | 20.75 | 867,502 | -0.01(-0.04%) |
Nov 15, 2018 | 20.36 | 20.79 | 20.19 | 20.75 | 2,002,375 | +0.30(+1.48%) |
Nov 14, 2018 | 20.79 | 20.83 | 20.32 | 20.45 | 1,421,241 | -0.17(-0.82%) |
Nov 13, 2018 | 20.69 | 20.92 | 20.55 | 20.62 | 1,268,104 | +0.02(+0.09%) |
Nov 12, 2018 | 21.11 | 21.11 | 20.58 | 20.60 | 1,592,254 | -0.64(-3.03%) |
Nov 09, 2018 | 21.39 | 21.39 | 21.05 | 21.24 | 893,002 | -0.30(-1.40%) |
Nov 08, 2018 | 21.51 | 21.62 | 21.48 | 21.55 | 309,907 | -0.05(-0.24%) |
Nov 07, 2018 | 21.24 | 21.61 | 21.24 | 21.60 | 418,030 | +0.56(+2.66%) |
Nov 06, 2018 | 20.97 | 21.11 | 20.89 | 21.04 | 366,567 | +0.06(+0.29%) |
Nov 05, 2018 | 21.03 | 21.04 | 20.80 | 20.98 | 652,781 | -0.04(-0.18%) |
Nov 02, 2018 | 21.25 | 21.35 | 20.86 | 21.01 | 1,225,015 | -0.10(-0.49%) |