Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.87 | 20.89 | 20.78 | 20.81 | 124,061 | -0.19(-0.89%) |
Jan 30, 2019 | 21.00 | 21.09 | 20.98 | 20.99 | 596,308 | +0.03(+0.13%) |
Jan 29, 2019 | 21.05 | 21.08 | 20.97 | 20.97 | 278,345 | -0.11(-0.53%) |
Jan 28, 2019 | 21.05 | 21.08 | 20.98 | 21.08 | 344,099 | +0.04(+0.18%) |
Jan 25, 2019 | 21.03 | 21.09 | 21.01 | 21.04 | 477,555 | +0.07(+0.36%) |
Jan 24, 2019 | 20.99 | 21.00 | 20.92 | 20.97 | 201,418 | -0.11(-0.53%) |
Jan 23, 2019 | 21.15 | 21.16 | 21.03 | 21.08 | 1,046,919 | +0.01(+0.04%) |
Jan 22, 2019 | 21.09 | 21.11 | 21.01 | 21.07 | 439,066 | -0.14(-0.66%) |
Jan 18, 2019 | 21.14 | 21.25 | 21.11 | 21.21 | 331,945 | +0.12(+0.57%) |
Jan 17, 2019 | 21.10 | 21.13 | 21.02 | 21.09 | 89,220 | -0.01(-0.04%) |
Jan 16, 2019 | 21.18 | 21.20 | 21.05 | 21.10 | 407,038 | -0.02(-0.09%) |
Jan 15, 2019 | 21.01 | 21.13 | 21.01 | 21.11 | 387,556 | +0.07(+0.35%) |
Jan 14, 2019 | 20.96 | 21.07 | 20.95 | 21.04 | 861,245 | +0.09(+0.44%) |
Jan 11, 2019 | 20.97 | 20.98 | 20.89 | 20.95 | 164,522 | -0.08(-0.40%) |
Jan 10, 2019 | 20.89 | 21.06 | 20.87 | 21.03 | 628,628 | +0.14(+0.67%) |
Jan 09, 2019 | 20.88 | 20.98 | 20.86 | 20.89 | 506,770 | +0.03(+0.13%) |
Jan 08, 2019 | 20.81 | 20.86 | 20.77 | 20.86 | 275,735 | +0.07(+0.31%) |
Jan 07, 2019 | 20.66 | 20.83 | 20.66 | 20.80 | 185,595 | +0.07(+0.36%) |
Jan 04, 2019 | 20.71 | 20.81 | 20.67 | 20.72 | 784,355 | +0.21(+1.04%) |
Jan 03, 2019 | 20.71 | 20.71 | 20.45 | 20.51 | 1,712,854 | -0.23(-1.12%) |
Jan 02, 2019 | 20.82 | 20.87 | 20.73 | 20.74 | 386,947 | -0.09(-0.45%) |
Dec 31, 2018 | 20.99 | 21.02 | 20.84 | 20.84 | 413,616 | -0.08(-0.40%) |
Dec 28, 2018 | 21.04 | 21.05 | 20.92 | 20.92 | 646,483 | -0.18(-0.84%) |
Dec 27, 2018 | 20.87 | 21.10 | 20.85 | 21.10 | 638,893 | +0.00(+0.00%) |
Dec 26, 2018 | 20.92 | 21.10 | 20.86 | 21.10 | 656,178 | +0.24(+1.15%) |
Dec 24, 2018 | 20.89 | 20.93 | 20.85 | 20.86 | 193,855 | -0.11(-0.53%) |
Dec 21, 2018 | 20.88 | 21.01 | 20.88 | 20.97 | 989,237 | -0.01(-0.04%) |
Dec 20, 2018 | 20.74 | 20.98 | 20.74 | 20.98 | 1,435,258 | +0.10(+0.49%) |
Dec 19, 2018 | 21.06 | 21.11 | 20.80 | 20.88 | 1,281,192 | -0.29(-1.36%) |
Dec 18, 2018 | 21.25 | 21.28 | 21.12 | 21.16 | 837,847 | -0.12(-0.57%) |
Dec 17, 2018 | 21.40 | 21.40 | 21.26 | 21.28 | 605,880 | -0.12(-0.56%) |
Dec 14, 2018 | 21.40 | 21.44 | 21.36 | 21.40 | 148,223 | -0.06(-0.30%) |
Dec 13, 2018 | 21.39 | 21.49 | 21.39 | 21.47 | 251,257 | +0.04(+0.17%) |
Dec 12, 2018 | 21.37 | 21.45 | 21.36 | 21.43 | 420,128 | +0.10(+0.48%) |
Dec 11, 2018 | 21.30 | 21.38 | 21.23 | 21.33 | 603,686 | +0.02(+0.09%) |
Dec 10, 2018 | 21.32 | 21.39 | 21.25 | 21.31 | 630,987 | -0.10(-0.48%) |
Dec 07, 2018 | 21.50 | 21.57 | 21.38 | 21.41 | 329,458 | -0.02(-0.09%) |
Dec 06, 2018 | 21.38 | 21.45 | 21.26 | 21.43 | 1,308,641 | -0.06(-0.30%) |
Dec 04, 2018 | 21.70 | 21.73 | 21.34 | 21.50 | 1,503,166 | -0.39(-1.78%) |
Dec 03, 2018 | 22.09 | 22.10 | 21.87 | 21.89 | 702,172 | -0.14(-0.63%) |
Nov 30, 2018 | 22.02 | 22.09 | 22.00 | 22.02 | 539,064 | -0.09(-0.42%) |
Nov 29, 2018 | 22.09 | 22.16 | 22.02 | 22.12 | 988,391 | -0.07(-0.33%) |
Nov 28, 2018 | 22.11 | 22.21 | 22.07 | 22.19 | 1,606,403 | +0.11(+0.50%) |
Nov 27, 2018 | 22.11 | 22.13 | 22.03 | 22.08 | 235,600 | -0.04(-0.17%) |
Nov 26, 2018 | 22.12 | 22.13 | 22.06 | 22.12 | 1,617,624 | +0.07(+0.34%) |
Nov 23, 2018 | 21.95 | 22.07 | 21.92 | 22.04 | 506,593 | -0.03(-0.13%) |
Nov 21, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.02(+0.08%) | |
Nov 20, 2018 | 22.02 | 22.08 | 21.99 | 22.05 | 485,782 | -0.03(-0.13%) |
Nov 19, 2018 | 22.19 | 22.19 | 22.07 | 22.08 | 288,457 | -0.06(-0.25%) |
Nov 16, 2018 | 22.24 | 22.27 | 22.10 | 22.14 | 1,223,008 | -0.11(-0.50%) |
Nov 15, 2018 | 22.16 | 22.32 | 22.15 | 22.25 | 260,674 | +0.02(+0.08%) |
Nov 14, 2018 | 22.35 | 22.39 | 22.16 | 22.23 | 386,258 | -0.03(-0.12%) |
Nov 13, 2018 | 22.28 | 22.34 | 22.25 | 22.26 | 362,031 | +0.04(+0.17%) |
Nov 12, 2018 | 22.34 | 22.34 | 22.19 | 22.22 | 217,800 | -0.15(-0.66%) |
Nov 09, 2018 | 22.49 | 22.51 | 22.35 | 22.37 | 363,115 | -0.19(-0.82%) |
Nov 08, 2018 | 22.46 | 22.56 | 22.45 | 22.55 | 215,757 | +0.03(+0.12%) |
Nov 07, 2018 | 22.41 | 22.55 | 22.36 | 22.53 | 493,134 | -0.03(-0.12%) |
Nov 06, 2018 | 22.52 | 22.57 | 22.49 | 22.55 | 282,387 | +0.01(+0.04%) |
Nov 05, 2018 | 22.54 | 22.56 | 22.49 | 22.54 | 306,959 | -0.09(-0.41%) |
Nov 02, 2018 | 22.41 | 22.65 | 22.39 | 22.64 | 1,231,638 | +0.28(+1.24%) |