Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.93 | 20.24 | 19.93 | 20.19 | 2,453 | -0.00(-0.01%) |
Jan 30, 2019 | 20.06 | 20.28 | 20.06 | 20.19 | 3,199 | +0.05(+0.27%) |
Jan 29, 2019 | 20.18 | 20.18 | 20.11 | 20.14 | 6,304 | -0.18(-0.91%) |
Jan 28, 2019 | 20.32 | 20.33 | 20.24 | 20.32 | 14,334 | -0.29(-1.41%) |
Jan 25, 2019 | 20.42 | 20.65 | 20.42 | 20.61 | 13,139 | +0.38(+1.90%) |
Jan 24, 2019 | 20.18 | 20.26 | 20.18 | 20.23 | 962 | +0.24(+1.18%) |
Jan 23, 2019 | 20.01 | 20.01 | 19.98 | 19.99 | 689 | +0.05(+0.25%) |
Jan 22, 2019 | 20.13 | 20.13 | 19.91 | 19.94 | 2,436 | -0.36(-1.75%) |
Jan 18, 2019 | 20.18 | 20.32 | 20.18 | 20.30 | 5,146 | +0.12(+0.61%) |
Jan 17, 2019 | 19.91 | 20.18 | 19.91 | 20.18 | 2,861 | -0.07(-0.32%) |
Jan 16, 2019 | 20.15 | 20.24 | 20.15 | 20.24 | 1,520 | +0.14(+0.71%) |
Jan 15, 2019 | 20.05 | 20.14 | 20.05 | 20.10 | 2,216 | +0.27(+1.38%) |
Jan 14, 2019 | 19.85 | 19.85 | 19.82 | 19.82 | 1,827 | -0.23(-1.15%) |
Jan 11, 2019 | 20.01 | 20.06 | 20.01 | 20.06 | 1,094 | +0.08(+0.39%) |
Jan 10, 2019 | 19.95 | 19.98 | 19.95 | 19.98 | 1,200 | +0.01(+0.07%) |
Jan 09, 2019 | 19.87 | 19.99 | 19.87 | 19.96 | 1,559 | +0.22(+1.11%) |
Jan 08, 2019 | 19.65 | 19.74 | 19.65 | 19.74 | 3,766 | +0.01(+0.03%) |
Jan 07, 2019 | 19.64 | 19.78 | 19.64 | 19.74 | 8,608 | +0.27(+1.38%) |
Jan 04, 2019 | 19.26 | 19.49 | 19.26 | 19.47 | 2,518 | +0.89(+4.77%) |
Jan 03, 2019 | 18.70 | 18.72 | 18.59 | 18.59 | 14,178 | -0.41(-2.17%) |
Jan 02, 2019 | 18.97 | 19.00 | 18.93 | 19.00 | 2,204 | -0.13(-0.67%) |
Dec 31, 2018 | 19.28 | 19.28 | 19.12 | 19.12 | 21,570 | -0.04(-0.21%) |
Dec 28, 2018 | 19.18 | 19.22 | 19.17 | 19.17 | 2,080 | +0.04(+0.22%) |
Dec 27, 2018 | 18.97 | 19.12 | 18.97 | 19.12 | 3,257 | -0.45(-2.29%) |
Dec 26, 2018 | 19.53 | 19.58 | 19.34 | 19.57 | 2,748 | +0.25(+1.28%) |
Dec 24, 2018 | 19.28 | 19.40 | 19.26 | 19.32 | 11,825 | +0.15(+0.76%) |
Dec 21, 2018 | 19.38 | 19.39 | 19.14 | 19.18 | 8,212 | -0.43(-2.21%) |
Dec 20, 2018 | 19.60 | 19.70 | 19.55 | 19.61 | 3,893 | +0.10(+0.54%) |
Dec 19, 2018 | 19.75 | 19.78 | 19.44 | 19.51 | 5,535 | -0.56(-2.81%) |
Dec 18, 2018 | 20.09 | 20.09 | 20.06 | 20.07 | 245 | +0.15(+0.75%) |
Dec 17, 2018 | 20.06 | 20.09 | 19.86 | 19.92 | 5,197 | -0.35(-1.74%) |
Dec 14, 2018 | 20.32 | 20.32 | 20.27 | 20.27 | 3,832 | -0.46(-2.20%) |
Dec 13, 2018 | 20.85 | 20.91 | 20.69 | 20.73 | 17,200 | +0.09(+0.42%) |
Dec 12, 2018 | 20.67 | 20.77 | 20.64 | 20.64 | 7,731 | +0.04(+0.19%) |
Dec 11, 2018 | 20.64 | 20.69 | 20.50 | 20.61 | 11,776 | +0.16(+0.77%) |
Dec 10, 2018 | 20.33 | 20.52 | 20.32 | 20.45 | 10,394 | -0.15(-0.71%) |
Dec 07, 2018 | 20.78 | 20.78 | 20.59 | 20.59 | 4,927 | -0.19(-0.93%) |
Dec 06, 2018 | 20.73 | 20.83 | 20.73 | 20.79 | 1,694 | -0.49(-2.31%) |
Dec 04, 2018 | 21.64 | 21.69 | 21.28 | 21.28 | 17,628 | -0.29(-1.32%) |
Dec 03, 2018 | 21.39 | 21.64 | 21.39 | 21.56 | 15,283 | +0.86(+4.16%) |
Nov 30, 2018 | 20.50 | 20.70 | 20.50 | 20.70 | 6,131 | +0.30(+1.46%) |
Nov 29, 2018 | 20.34 | 20.43 | 20.23 | 20.41 | 21,307 | -0.52(-2.49%) |
Nov 28, 2018 | 20.73 | 20.93 | 20.53 | 20.93 | 4,744 | +0.69(+3.38%) |
Nov 27, 2018 | 20.19 | 20.24 | 20.17 | 20.24 | 3,954 | -0.04(-0.22%) |
Nov 26, 2018 | 20.23 | 20.33 | 20.13 | 20.29 | 11,486 | -0.12(-0.61%) |
Nov 23, 2018 | 20.35 | 20.42 | 20.35 | 20.41 | 4,489 | -0.76(-3.59%) |
Nov 21, 2018 | 21.17 | 21.17 | 21.17 | 0 | +0.52(+2.53%) | |
Nov 20, 2018 | 20.94 | 20.94 | 20.63 | 20.65 | 7,315 | -0.83(-3.87%) |
Nov 19, 2018 | 21.69 | 21.69 | 21.36 | 21.48 | 32,676 | -0.39(-1.80%) |
Nov 16, 2018 | 21.60 | 21.87 | 21.60 | 21.87 | 4,379 | +0.26(+1.18%) |
Nov 15, 2018 | 21.23 | 21.74 | 21.23 | 21.62 | 16,346 | +0.49(+2.34%) |
Nov 14, 2018 | 21.23 | 21.46 | 21.03 | 21.12 | 25,406 | -0.21(-0.98%) |
Nov 13, 2018 | 21.25 | 21.43 | 21.20 | 21.33 | 13,060 | +0.68(+3.32%) |
Nov 12, 2018 | 20.81 | 20.82 | 20.60 | 20.65 | 19,318 | +0.44(+2.17%) |
Nov 09, 2018 | 20.22 | 20.25 | 20.10 | 20.21 | 8,540 | -0.19(-0.94%) |
Nov 08, 2018 | 20.77 | 20.77 | 20.40 | 20.40 | 3,167 | -0.68(-3.25%) |
Nov 07, 2018 | 21.01 | 21.11 | 20.92 | 21.09 | 16,548 | +0.06(+0.28%) |
Nov 06, 2018 | 21.09 | 21.09 | 21.01 | 21.03 | 15,833 | -0.25(-1.18%) |
Nov 05, 2018 | 21.27 | 21.28 | 21.20 | 21.28 | 15,302 | +0.06(+0.30%) |
Nov 02, 2018 | 21.38 | 21.63 | 21.09 | 21.22 | 26,169 | +0.30(+1.44%) |