Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.23 | 21.28 | 21.23 | 21.25 | 43,378 | +0.03(+0.16%) |
Jan 30, 2019 | 21.16 | 21.22 | 21.15 | 21.22 | 7,458 | +0.07(+0.32%) |
Jan 29, 2019 | 21.14 | 21.15 | 21.12 | 21.15 | 37,723 | +0.02(+0.07%) |
Jan 28, 2019 | 21.11 | 21.13 | 21.11 | 21.13 | 10,032 | -0.01(-0.04%) |
Jan 25, 2019 | 21.13 | 21.15 | 21.13 | 21.14 | 18,575 | +0.02(+0.09%) |
Jan 24, 2019 | 21.13 | 21.13 | 21.11 | 21.12 | 14,684 | +0.03(+0.13%) |
Jan 23, 2019 | 21.11 | 21.12 | 21.08 | 21.09 | 17,001 | +0.01(+0.04%) |
Jan 22, 2019 | 21.10 | 21.12 | 21.08 | 21.08 | 23,611 | -0.03(-0.13%) |
Jan 18, 2019 | 21.11 | 21.12 | 21.11 | 21.11 | 29,743 | +0.02(+0.09%) |
Jan 17, 2019 | 21.08 | 21.10 | 21.08 | 21.09 | 71,361 | +0.03(+0.14%) |
Jan 16, 2019 | 21.06 | 21.07 | 21.06 | 21.06 | 13,370 | +0.00(+0.02%) |
Jan 15, 2019 | 21.02 | 21.08 | 21.02 | 21.06 | 25,879 | +0.02(+0.11%) |
Jan 14, 2019 | 21.08 | 21.08 | 21.03 | 21.04 | 29,315 | -0.01(-0.05%) |
Jan 11, 2019 | 21.06 | 21.06 | 21.04 | 21.05 | 29,098 | +0.01(+0.04%) |
Jan 10, 2019 | 21.01 | 21.07 | 21.00 | 21.04 | 22,839 | +0.00(+0.02%) |
Jan 09, 2019 | 21.14 | 21.14 | 21.02 | 21.03 | 16,127 | +0.01(+0.07%) |
Jan 08, 2019 | 21.00 | 21.04 | 20.98 | 21.02 | 33,528 | +0.07(+0.31%) |
Jan 07, 2019 | 20.79 | 20.95 | 20.79 | 20.95 | 45,495 | +0.11(+0.54%) |
Jan 04, 2019 | 20.81 | 20.89 | 20.81 | 20.84 | 47,030 | +0.09(+0.45%) |
Jan 03, 2019 | 20.69 | 20.76 | 20.69 | 20.75 | 27,088 | +0.07(+0.36%) |
Jan 02, 2019 | 20.69 | 20.71 | 20.67 | 20.68 | 44,442 | -0.01(-0.04%) |
Dec 31, 2018 | 20.67 | 20.74 | 20.66 | 20.68 | 59,915 | +0.02(+0.09%) |
Dec 28, 2018 | 20.66 | 20.71 | 20.64 | 20.67 | 402,873 | +0.00(+0.00%) |
Dec 27, 2018 | 20.70 | 20.70 | 20.60 | 20.67 | 109,705 | +0.06(+0.27%) |
Dec 26, 2018 | 20.52 | 20.68 | 20.52 | 20.61 | 44,869 | +0.05(+0.23%) |
Dec 24, 2018 | 20.50 | 20.58 | 20.49 | 20.56 | 11,381 | +0.01(+0.05%) |
Dec 21, 2018 | 20.54 | 20.65 | 20.54 | 20.55 | 42,520 | -0.06(-0.27%) |
Dec 20, 2018 | 20.69 | 20.74 | 20.57 | 20.61 | 57,423 | -0.10(-0.49%) |
Dec 19, 2018 | 20.77 | 20.82 | 20.67 | 20.71 | 11,004 | -0.03(-0.13%) |
Dec 18, 2018 | 20.74 | 20.76 | 20.73 | 20.74 | 34,897 | -0.00(-0.02%) |
Dec 17, 2018 | 20.81 | 20.81 | 20.74 | 20.74 | 28,701 | -0.04(-0.18%) |
Dec 14, 2018 | 20.73 | 20.84 | 20.73 | 20.78 | 77,535 | -0.03(-0.14%) |
Dec 13, 2018 | 20.81 | 20.83 | 20.79 | 20.81 | 46,232 | +0.02(+0.09%) |
Dec 12, 2018 | 20.70 | 20.87 | 20.70 | 20.79 | 89,979 | +0.01(+0.04%) |
Dec 11, 2018 | 20.73 | 20.86 | 20.73 | 20.78 | 60,617 | +0.02(+0.09%) |
Dec 10, 2018 | 20.87 | 20.87 | 20.75 | 20.76 | 49,364 | -0.04(-0.18%) |
Dec 07, 2018 | 20.92 | 20.92 | 20.80 | 20.80 | 41,517 | -0.03(-0.13%) |
Dec 06, 2018 | 20.74 | 20.86 | 20.74 | 20.83 | 29,822 | -0.03(-0.13%) |
Dec 04, 2018 | 20.93 | 20.93 | 20.85 | 20.86 | 44,213 | -0.06(-0.29%) |
Dec 03, 2018 | 21.00 | 21.00 | 20.87 | 20.92 | 41,479 | +0.03(+0.14%) |
Nov 30, 2018 | 20.87 | 20.90 | 20.85 | 20.89 | 5,742 | -0.03(-0.13%) |
Nov 29, 2018 | 20.81 | 20.91 | 20.81 | 20.91 | 13,906 | +0.03(+0.14%) |
Nov 28, 2018 | 20.77 | 20.92 | 20.77 | 20.89 | 29,136 | +0.06(+0.29%) |
Nov 27, 2018 | 20.83 | 20.86 | 20.81 | 20.83 | 7,585 | -0.02(-0.11%) |
Nov 26, 2018 | 20.84 | 20.91 | 20.84 | 20.85 | 95,979 | +0.00(+0.00%) |
Nov 23, 2018 | 20.82 | 20.88 | 20.82 | 20.85 | 6,067 | -0.00(-0.00%) |
Nov 21, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 20.86 | 20.88 | 20.81 | 20.84 | 52,652 | -0.02(-0.11%) |
Nov 19, 2018 | 20.80 | 20.91 | 20.80 | 20.87 | 19,800 | -0.03(-0.13%) |
Nov 16, 2018 | 20.86 | 20.95 | 20.86 | 20.89 | 8,343 | -0.03(-0.13%) |
Nov 15, 2018 | 20.96 | 20.97 | 20.92 | 20.92 | 124,599 | -0.06(-0.26%) |
Nov 14, 2018 | 21.02 | 21.04 | 20.98 | 20.98 | 13,570 | -0.02(-0.09%) |
Nov 13, 2018 | 21.06 | 21.07 | 21.00 | 21.00 | 24,190 | -0.07(-0.35%) |
Nov 12, 2018 | 20.99 | 21.08 | 20.99 | 21.07 | 33,140 | +0.02(+0.09%) |
Nov 09, 2018 | 21.02 | 21.10 | 21.01 | 21.05 | 17,227 | -0.05(-0.26%) |
Nov 08, 2018 | 21.13 | 21.13 | 21.04 | 21.11 | 6,250 | +0.06(+0.30%) |
Nov 07, 2018 | 21.02 | 21.12 | 21.02 | 21.04 | 18,301 | +0.05(+0.22%) |
Nov 06, 2018 | 21.00 | 21.07 | 21.00 | 21.00 | 55,814 | -0.05(-0.22%) |
Nov 05, 2018 | 21.03 | 21.04 | 20.97 | 21.04 | 11,000 | +0.07(+0.35%) |
Nov 02, 2018 | 20.93 | 21.01 | 20.93 | 20.97 | 16,252 | -0.03(-0.13%) |