Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.22 | 22.25 | 22.17 | 22.25 | 3,672 | +0.22(+1.02%) |
Jan 30, 2019 | 22.00 | 22.10 | 21.95 | 22.03 | 3,757 | -0.09(-0.43%) |
Jan 29, 2019 | 22.15 | 22.15 | 22.03 | 22.12 | 2,756 | +0.00(+0.00%) |
Jan 28, 2019 | 22.07 | 22.12 | 22.07 | 22.12 | 755 | +0.09(+0.43%) |
Jan 25, 2019 | 21.98 | 22.09 | 21.98 | 22.03 | 1,000 | -0.03(-0.14%) |
Jan 24, 2019 | 22.06 | 22.07 | 22.06 | 22.06 | 1,272 | +0.07(+0.34%) |
Jan 23, 2019 | 21.95 | 21.98 | 21.89 | 21.98 | 803 | -0.18(-0.79%) |
Jan 22, 2019 | 22.21 | 22.42 | 22.11 | 22.16 | 14,132 | +0.09(+0.41%) |
Jan 18, 2019 | 22.12 | 22.12 | 22.07 | 22.07 | 100 | +0.06(+0.27%) |
Jan 17, 2019 | 21.83 | 22.06 | 21.83 | 22.01 | 2,186 | +0.08(+0.36%) |
Jan 16, 2019 | 21.96 | 21.96 | 21.93 | 21.93 | 485 | +0.04(+0.16%) |
Jan 15, 2019 | 21.89 | 21.89 | 21.89 | 21.89 | 86 | -0.07(-0.32%) |
Jan 14, 2019 | 22.18 | 22.18 | 21.75 | 21.96 | 3,351 | -0.05(-0.20%) |
Jan 11, 2019 | 22.00 | 22.01 | 22.00 | 22.01 | 2,500 | +0.01(+0.05%) |
Jan 10, 2019 | 22.03 | 22.19 | 21.98 | 22.00 | 1,963 | -0.07(-0.34%) |
Jan 09, 2019 | 22.03 | 22.14 | 22.01 | 22.07 | 5,386 | +0.15(+0.68%) |
Jan 08, 2019 | 21.89 | 21.98 | 21.88 | 21.93 | 2,744 | +0.28(+1.27%) |
Jan 07, 2019 | 21.59 | 21.75 | 21.47 | 21.65 | 1,995 | +0.03(+0.14%) |
Jan 04, 2019 | 21.17 | 21.65 | 21.11 | 21.62 | 33,400 | +0.49(+2.32%) |
Jan 03, 2019 | 21.28 | 21.28 | 21.13 | 21.13 | 8,393 | +0.05(+0.24%) |
Jan 02, 2019 | 21.14 | 21.16 | 20.94 | 21.08 | 11,708 | -0.21(-0.96%) |
Dec 31, 2018 | 21.17 | 21.38 | 21.17 | 21.29 | 6,100 | +0.03(+0.14%) |
Dec 28, 2018 | 21.26 | 21.26 | 21.25 | 21.25 | 400 | +0.02(+0.12%) |
Dec 27, 2018 | 20.89 | 21.44 | 20.89 | 21.23 | 18,640 | +0.10(+0.47%) |
Dec 26, 2018 | 20.89 | 21.14 | 20.78 | 21.13 | 18,411 | +0.17(+0.81%) |
Dec 24, 2018 | 20.94 | 21.09 | 20.92 | 20.96 | 1,900 | -0.31(-1.46%) |
Dec 21, 2018 | 20.88 | 21.27 | 20.88 | 21.27 | 400 | -0.05(-0.23%) |
Dec 20, 2018 | 21.25 | 21.32 | 21.14 | 21.32 | 2,548 | -0.20(-0.91%) |
Dec 19, 2018 | 21.39 | 21.79 | 21.39 | 21.52 | 481 | -0.11(-0.49%) |
Dec 18, 2018 | 21.79 | 21.79 | 21.50 | 21.62 | 16,900 | -0.37(-1.68%) |
Dec 17, 2018 | 22.01 | 22.01 | 21.89 | 21.99 | 2,617 | -0.10(-0.43%) |
Dec 14, 2018 | 21.86 | 22.17 | 21.86 | 22.09 | 3,400 | +0.01(+0.05%) |
Dec 13, 2018 | 22.34 | 22.34 | 22.07 | 22.07 | 305 | +0.09(+0.41%) |
Dec 12, 2018 | 21.92 | 21.98 | 21.92 | 21.98 | 410 | +0.06(+0.27%) |
Dec 11, 2018 | 21.97 | 22.00 | 21.93 | 21.93 | 764 | +0.09(+0.41%) |
Dec 10, 2018 | 21.81 | 21.99 | 21.66 | 21.84 | 8,658 | -0.12(-0.55%) |
Dec 07, 2018 | 22.11 | 22.11 | 21.95 | 21.95 | 2,400 | -0.12(-0.57%) |
Dec 06, 2018 | 22.16 | 22.16 | 21.83 | 22.08 | 9,174 | -0.01(-0.05%) |
Dec 04, 2018 | 22.15 | 22.15 | 22.09 | 22.09 | 4,000 | -0.00(-0.01%) |
Dec 03, 2018 | 22.05 | 22.14 | 21.69 | 22.09 | 4,055 | -0.17(-0.75%) |
Nov 30, 2018 | 22.27 | 22.27 | 22.26 | 22.26 | 1,300 | -0.02(-0.09%) |
Nov 29, 2018 | 22.28 | 22.28 | 22.28 | 22.28 | 612 | -0.01(-0.04%) |
Nov 28, 2018 | 22.29 | 22.29 | 22.29 | 22.29 | 3 | +0.10(+0.43%) |
Nov 27, 2018 | 22.18 | 22.19 | 22.18 | 22.19 | 3,447 | +0.05(+0.22%) |
Nov 26, 2018 | 22.06 | 22.20 | 22.05 | 22.14 | 5,449 | -0.02(-0.07%) |
Nov 23, 2018 | 21.77 | 22.16 | 21.77 | 22.16 | 600 | +0.11(+0.50%) |
Nov 21, 2018 | 22.05 | 22.05 | 22.05 | 0 | -0.22(-0.99%) | |
Nov 20, 2018 | 22.27 | 22.27 | 22.27 | 22.27 | 3 | -0.06(-0.27%) |
Nov 19, 2018 | 22.33 | 22.33 | 22.33 | 22.33 | 18 | -0.17(-0.76%) |
Nov 16, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.07(+0.33%) |
Nov 15, 2018 | 22.50 | 22.50 | 22.43 | 22.43 | 2,237 | -0.09(-0.40%) |
Nov 14, 2018 | 22.81 | 22.81 | 22.52 | 22.52 | 2,022 | -0.07(-0.33%) |
Nov 13, 2018 | 22.59 | 22.59 | 22.59 | 22.59 | 1,201 | -0.11(-0.47%) |
Nov 12, 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 1,152 | -0.12(-0.54%) |
Nov 09, 2018 | 22.90 | 22.92 | 22.77 | 22.82 | 13,900 | -0.09(-0.39%) |
Nov 08, 2018 | 22.94 | 22.94 | 22.90 | 22.91 | 2,547 | +0.11(+0.48%) |
Nov 07, 2018 | 22.92 | 22.92 | 22.73 | 22.80 | 1,821 | +0.06(+0.26%) |
Nov 06, 2018 | 22.65 | 22.74 | 22.65 | 22.74 | 2,945 | +0.11(+0.47%) |
Nov 05, 2018 | 22.65 | 22.65 | 22.63 | 22.63 | 1,644 | +0.04(+0.19%) |
Nov 02, 2018 | 22.65 | 22.65 | 22.59 | 22.59 | 200 | +0.03(+0.13%) |