Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.91 | 21.97 | 21.81 | 21.84 | 4,501 | -0.31(-1.40%) |
Jan 30, 2019 | 22.26 | 22.28 | 22.14 | 22.15 | 7,592 | -0.11(-0.49%) |
Jan 29, 2019 | 22.32 | 22.32 | 22.14 | 22.26 | 8,325 | -0.09(-0.41%) |
Jan 28, 2019 | 22.40 | 22.40 | 22.31 | 22.35 | 2,362 | +0.04(+0.19%) |
Jan 25, 2019 | 21.96 | 22.36 | 21.96 | 22.31 | 7,600 | +0.20(+0.93%) |
Jan 24, 2019 | 22.03 | 22.19 | 22.03 | 22.11 | 6,033 | -0.08(-0.34%) |
Jan 23, 2019 | 22.04 | 22.18 | 22.02 | 22.18 | 6,480 | +0.28(+1.26%) |
Jan 22, 2019 | 22.14 | 22.15 | 21.79 | 21.90 | 42,854 | -0.25(-1.14%) |
Jan 18, 2019 | 22.26 | 22.30 | 22.01 | 22.16 | 2,900 | -0.09(-0.42%) |
Jan 17, 2019 | 22.04 | 22.25 | 22.01 | 22.25 | 3,628 | +0.10(+0.46%) |
Jan 16, 2019 | 22.04 | 22.42 | 22.04 | 22.15 | 867 | +0.06(+0.26%) |
Jan 15, 2019 | 21.94 | 22.35 | 21.88 | 22.09 | 2,106 | -0.06(-0.28%) |
Jan 14, 2019 | 22.27 | 22.27 | 21.99 | 22.15 | 2,690 | -0.12(-0.52%) |
Jan 11, 2019 | 22.18 | 22.28 | 21.94 | 22.27 | 7,300 | -0.10(-0.46%) |
Jan 10, 2019 | 22.50 | 22.50 | 22.25 | 22.37 | 4,836 | -0.02(-0.10%) |
Jan 09, 2019 | 22.23 | 22.54 | 22.23 | 22.39 | 10,652 | +0.31(+1.39%) |
Jan 08, 2019 | 22.43 | 22.43 | 21.92 | 22.09 | 9,657 | -0.05(-0.24%) |
Jan 07, 2019 | 22.30 | 22.41 | 21.95 | 22.14 | 9,674 | -0.26(-1.15%) |
Jan 04, 2019 | 22.02 | 22.40 | 21.81 | 22.40 | 5,200 | +0.63(+2.89%) |
Jan 03, 2019 | 22.31 | 22.31 | 21.75 | 21.77 | 286,069 | -0.44(-1.98%) |
Jan 02, 2019 | 21.95 | 22.23 | 21.68 | 22.21 | 6,756 | +0.32(+1.44%) |
Dec 31, 2018 | 21.85 | 22.13 | 21.82 | 21.89 | 3,500 | -0.04(-0.16%) |
Dec 28, 2018 | 21.71 | 22.22 | 21.63 | 21.93 | 2,600 | +0.35(+1.62%) |
Dec 27, 2018 | 22.03 | 22.22 | 21.58 | 21.58 | 6,239 | -0.43(-1.97%) |
Dec 26, 2018 | 22.00 | 22.19 | 21.90 | 22.01 | 9,801 | -0.09(-0.40%) |
Dec 24, 2018 | 21.81 | 22.10 | 21.59 | 22.10 | 8,500 | +0.20(+0.91%) |
Dec 21, 2018 | 21.73 | 21.90 | 21.36 | 21.90 | 20,900 | +0.04(+0.18%) |
Dec 20, 2018 | 21.78 | 21.93 | 21.27 | 21.86 | 23,805 | +0.12(+0.56%) |
Dec 19, 2018 | 21.84 | 21.99 | 21.50 | 21.74 | 31,673 | -0.16(-0.74%) |
Dec 18, 2018 | 21.74 | 21.98 | 21.74 | 21.90 | 10,834 | +0.12(+0.53%) |
Dec 17, 2018 | 21.66 | 22.01 | 21.52 | 21.79 | 29,164 | -0.02(-0.11%) |
Dec 14, 2018 | 21.69 | 22.02 | 21.55 | 21.81 | 14,100 | -0.06(-0.27%) |
Dec 13, 2018 | 22.11 | 22.11 | 21.78 | 21.87 | 11,586 | -0.37(-1.66%) |
Dec 12, 2018 | 22.43 | 22.43 | 22.16 | 22.24 | 12,168 | -0.04(-0.17%) |
Dec 11, 2018 | 22.40 | 22.67 | 22.05 | 22.27 | 5,242 | +0.04(+0.19%) |
Dec 10, 2018 | 22.33 | 22.40 | 22.01 | 22.23 | 16,303 | +0.03(+0.15%) |
Dec 07, 2018 | 22.39 | 23.01 | 22.20 | 22.20 | 5,200 | -0.18(-0.80%) |
Dec 06, 2018 | 22.31 | 22.57 | 22.20 | 22.38 | 12,588 | -0.22(-0.98%) |
Dec 04, 2018 | 22.84 | 22.92 | 22.50 | 22.60 | 48,700 | -0.32(-1.40%) |
Dec 03, 2018 | 23.00 | 23.38 | 22.80 | 22.92 | 14,091 | -0.03(-0.13%) |
Nov 30, 2018 | 22.88 | 23.08 | 22.87 | 22.95 | 4,600 | -0.19(-0.83%) |
Nov 29, 2018 | 23.12 | 23.15 | 22.80 | 23.14 | 5,252 | -0.01(-0.04%) |
Nov 28, 2018 | 22.91 | 23.26 | 22.85 | 23.15 | 22,165 | +0.20(+0.88%) |
Nov 27, 2018 | 23.16 | 23.24 | 22.94 | 22.95 | 5,098 | -0.33(-1.43%) |
Nov 26, 2018 | 23.26 | 23.42 | 23.26 | 23.28 | 13,742 | +0.10(+0.44%) |
Nov 23, 2018 | 23.19 | 23.24 | 23.18 | 23.18 | 800 | +0.01(+0.04%) |
Nov 21, 2018 | 23.17 | 23.17 | 23.17 | 0 | +0.47(+2.07%) | |
Nov 20, 2018 | 22.67 | 22.89 | 22.65 | 22.70 | 48,937 | -0.35(-1.52%) |
Nov 19, 2018 | 23.46 | 23.52 | 23.05 | 23.05 | 30,451 | -0.31(-1.33%) |
Nov 16, 2018 | 23.41 | 23.41 | 23.23 | 23.36 | 3,500 | -0.31(-1.31%) |
Nov 15, 2018 | 23.31 | 23.67 | 23.31 | 23.67 | 3,464 | +0.14(+0.59%) |
Nov 14, 2018 | 23.81 | 23.81 | 23.39 | 23.53 | 13,661 | -0.34(-1.40%) |
Nov 13, 2018 | 23.96 | 24.06 | 23.85 | 23.87 | 7,673 | +0.03(+0.11%) |
Nov 12, 2018 | 23.56 | 23.85 | 23.48 | 23.84 | 48,407 | +0.14(+0.59%) |
Nov 09, 2018 | 24.06 | 24.06 | 23.55 | 23.70 | 41,800 | -0.36(-1.48%) |
Nov 08, 2018 | 23.82 | 24.08 | 23.69 | 24.05 | 9,008 | +0.13(+0.56%) |
Nov 07, 2018 | 24.06 | 24.06 | 23.67 | 23.92 | 12,443 | -0.13(-0.53%) |
Nov 06, 2018 | 23.94 | 24.05 | 23.78 | 24.05 | 4,415 | +0.05(+0.20%) |
Nov 05, 2018 | 23.97 | 24.06 | 23.95 | 24.00 | 3,183 | +0.05(+0.21%) |
Nov 02, 2018 | 24.04 | 24.19 | 23.95 | 23.95 | 31,800 | -0.01(-0.03%) |