Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.51 | 19.79 | 19.51 | 19.60 | 185,344 | +0.05(+0.26%) |
Jan 30, 2019 | 19.57 | 19.79 | 19.43 | 19.55 | 210,765 | +0.05(+0.26%) |
Jan 29, 2019 | 19.59 | 19.68 | 19.40 | 19.50 | 117,931 | -0.10(-0.51%) |
Jan 28, 2019 | 19.72 | 19.79 | 19.54 | 19.60 | 182,123 | -0.28(-1.41%) |
Jan 25, 2019 | 20.15 | 20.25 | 19.86 | 19.88 | 95,500 | -0.17(-0.85%) |
Jan 24, 2019 | 20.01 | 20.16 | 19.94 | 20.05 | 110,746 | +0.06(+0.30%) |
Jan 23, 2019 | 19.96 | 20.13 | 19.92 | 19.99 | 121,086 | -0.04(-0.20%) |
Jan 22, 2019 | 20.11 | 20.41 | 19.95 | 20.03 | 144,530 | -0.23(-1.14%) |
Jan 18, 2019 | 20.45 | 20.56 | 20.22 | 20.26 | 210,300 | -0.08(-0.39%) |
Jan 17, 2019 | 20.12 | 20.45 | 20.12 | 20.34 | 117,118 | +0.12(+0.59%) |
Jan 16, 2019 | 20.16 | 20.32 | 20.10 | 20.22 | 238,978 | +0.08(+0.40%) |
Jan 15, 2019 | 20.14 | 20.32 | 20.07 | 20.14 | 129,739 | +0.01(+0.05%) |
Jan 14, 2019 | 20.21 | 20.47 | 19.99 | 20.13 | 183,094 | -0.20(-0.98%) |
Jan 11, 2019 | 20.08 | 20.36 | 20.08 | 20.33 | 162,900 | +0.13(+0.64%) |
Jan 10, 2019 | 20.28 | 20.39 | 20.13 | 20.20 | 170,334 | -0.21(-1.03%) |
Jan 09, 2019 | 20.13 | 20.55 | 20.10 | 20.41 | 237,556 | +0.31(+1.54%) |
Jan 08, 2019 | 20.01 | 20.17 | 19.84 | 20.10 | 130,473 | +0.13(+0.65%) |
Jan 07, 2019 | 20.11 | 20.46 | 19.81 | 19.97 | 247,011 | +0.01(+0.05%) |
Jan 04, 2019 | 19.85 | 20.04 | 19.73 | 19.96 | 285,800 | +0.40(+2.04%) |
Jan 03, 2019 | 19.79 | 19.84 | 19.29 | 19.56 | 234,091 | -0.31(-1.56%) |
Jan 02, 2019 | 19.47 | 19.90 | 19.40 | 19.87 | 347,837 | +0.17(+0.86%) |
Dec 31, 2018 | 19.69 | 19.89 | 19.33 | 19.70 | 244,400 | +0.15(+0.77%) |
Dec 28, 2018 | 19.55 | 19.87 | 19.40 | 19.55 | 188,300 | +0.11(+0.57%) |
Dec 27, 2018 | 19.18 | 19.50 | 19.01 | 19.44 | 233,965 | -0.03(-0.15%) |
Dec 26, 2018 | 18.94 | 19.48 | 18.65 | 19.47 | 189,977 | +0.67(+3.56%) |
Dec 24, 2018 | 18.83 | 18.96 | 18.64 | 18.80 | 119,000 | -0.21(-1.10%) |
Dec 21, 2018 | 18.77 | 19.16 | 18.64 | 19.01 | 401,500 | +0.25(+1.33%) |
Dec 20, 2018 | 19.09 | 19.19 | 18.66 | 18.76 | 203,526 | -0.31(-1.63%) |
Dec 19, 2018 | 19.51 | 19.59 | 19.01 | 19.07 | 169,730 | -0.42(-2.15%) |
Dec 18, 2018 | 19.65 | 19.66 | 19.36 | 19.49 | 161,178 | +0.02(+0.10%) |
Dec 17, 2018 | 19.74 | 19.90 | 19.37 | 19.47 | 222,703 | -0.27(-1.37%) |
Dec 14, 2018 | 19.77 | 20.00 | 19.57 | 19.74 | 154,000 | -0.20(-1.00%) |
Dec 13, 2018 | 20.13 | 20.32 | 19.70 | 19.94 | 212,031 | -0.22(-1.09%) |
Dec 12, 2018 | 20.05 | 20.36 | 19.88 | 20.16 | 150,974 | +0.34(+1.72%) |
Dec 11, 2018 | 20.01 | 20.16 | 19.70 | 19.82 | 109,655 | +0.04(+0.20%) |
Dec 10, 2018 | 19.93 | 19.98 | 19.58 | 19.78 | 154,922 | -0.15(-0.75%) |
Dec 07, 2018 | 19.93 | 20.09 | 19.82 | 19.93 | 112,300 | +0.00(+0.00%) |
Dec 06, 2018 | 19.82 | 19.96 | 19.46 | 19.93 | 219,300 | +0.00(+0.00%) |
Dec 04, 2018 | 21.05 | 21.05 | 19.86 | 19.93 | 163,700 | -1.10(-5.23%) |
Dec 03, 2018 | 21.20 | 21.20 | 20.78 | 21.03 | 150,758 | -0.06(-0.28%) |
Nov 30, 2018 | 21.05 | 21.15 | 20.88 | 21.09 | 127,200 | +0.04(+0.19%) |
Nov 29, 2018 | 21.43 | 21.60 | 21.04 | 21.05 | 80,810 | -0.53(-2.46%) |
Nov 28, 2018 | 20.46 | 21.67 | 20.33 | 21.58 | 314,574 | +1.21(+5.94%) |
Nov 27, 2018 | 20.35 | 20.49 | 20.21 | 20.37 | 492,744 | -0.08(-0.39%) |
Nov 26, 2018 | 20.62 | 20.65 | 20.33 | 20.45 | 96,762 | -0.03(-0.15%) |
Nov 23, 2018 | 20.47 | 20.68 | 20.30 | 20.48 | 63,900 | -0.14(-0.68%) |
Nov 21, 2018 | 20.62 | 20.62 | 20.62 | 0 | +0.15(+0.73%) | |
Nov 20, 2018 | 20.49 | 20.79 | 20.30 | 20.47 | 205,232 | -0.17(-0.82%) |
Nov 19, 2018 | 20.88 | 20.88 | 20.31 | 20.64 | 128,155 | -0.30(-1.43%) |
Nov 16, 2018 | 21.08 | 21.08 | 20.68 | 20.94 | 175,400 | -0.23(-1.09%) |
Nov 15, 2018 | 21.20 | 21.39 | 21.10 | 21.17 | 141,617 | -0.13(-0.61%) |
Nov 14, 2018 | 21.96 | 21.96 | 21.28 | 21.30 | 114,479 | -0.55(-2.52%) |
Nov 13, 2018 | 21.90 | 22.18 | 21.78 | 21.85 | 197,930 | +0.04(+0.18%) |
Nov 12, 2018 | 22.02 | 22.02 | 21.65 | 21.81 | 103,931 | -0.17(-0.77%) |
Nov 09, 2018 | 22.05 | 22.05 | 21.64 | 21.98 | 96,300 | -0.08(-0.36%) |
Nov 08, 2018 | 22.14 | 22.17 | 21.95 | 22.06 | 75,562 | -0.08(-0.36%) |
Nov 07, 2018 | 21.82 | 22.15 | 21.71 | 22.14 | 119,890 | +0.41(+1.89%) |
Nov 06, 2018 | 22.01 | 22.15 | 21.70 | 21.73 | 130,545 | -0.35(-1.59%) |
Nov 05, 2018 | 22.08 | 22.30 | 21.80 | 22.08 | 140,546 | -0.03(-0.14%) |
Nov 02, 2018 | 22.10 | 22.18 | 21.80 | 22.11 | 180,400 | +0.14(+0.64%) |