Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.57 | 22.59 | 22.53 | 22.59 | 277,118 | +0.06(+0.28%) |
Jan 30, 2019 | 22.49 | 22.53 | 22.46 | 22.52 | 225,214 | +0.05(+0.20%) |
Jan 29, 2019 | 22.46 | 22.48 | 22.43 | 22.48 | 303,368 | +0.04(+0.16%) |
Jan 28, 2019 | 22.44 | 22.46 | 22.43 | 22.44 | 147,240 | -0.01(-0.04%) |
Jan 25, 2019 | 22.44 | 22.46 | 22.43 | 22.45 | 154,583 | +0.00(+0.00%) |
Jan 24, 2019 | 22.45 | 22.45 | 22.41 | 22.45 | 305,655 | +0.05(+0.20%) |
Jan 23, 2019 | 22.39 | 22.43 | 22.37 | 22.40 | 193,398 | +0.02(+0.08%) |
Jan 22, 2019 | 22.40 | 22.40 | 22.34 | 22.38 | 168,787 | +0.03(+0.12%) |
Jan 18, 2019 | 22.37 | 22.37 | 22.33 | 22.36 | 141,601 | +0.01(+0.04%) |
Jan 17, 2019 | 22.35 | 22.39 | 22.33 | 22.35 | 190,449 | +0.00(+0.00%) |
Jan 16, 2019 | 22.35 | 22.35 | 22.32 | 22.35 | 136,684 | +0.00(+0.00%) |
Jan 15, 2019 | 22.37 | 22.37 | 22.31 | 22.35 | 366,446 | +0.03(+0.12%) |
Jan 14, 2019 | 22.32 | 22.32 | 22.28 | 22.32 | 105,251 | +0.03(+0.12%) |
Jan 11, 2019 | 22.31 | 22.32 | 22.24 | 22.29 | 108,982 | +0.01(+0.05%) |
Jan 10, 2019 | 22.30 | 22.31 | 22.26 | 22.28 | 126,072 | +0.03(+0.12%) |
Jan 09, 2019 | 22.22 | 22.28 | 22.22 | 22.26 | 174,787 | +0.03(+0.12%) |
Jan 08, 2019 | 22.26 | 22.26 | 22.22 | 22.23 | 297,366 | -0.02(-0.08%) |
Jan 07, 2019 | 22.30 | 22.30 | 22.25 | 22.25 | 172,975 | -0.04(-0.16%) |
Jan 04, 2019 | 22.33 | 22.33 | 22.27 | 22.28 | 120,764 | -0.04(-0.16%) |
Jan 03, 2019 | 22.29 | 22.33 | 22.26 | 22.32 | 290,481 | +0.05(+0.21%) |
Jan 02, 2019 | 22.27 | 22.27 | 22.23 | 22.27 | 97,822 | +0.12(+0.54%) |
Dec 31, 2018 | 22.23 | 22.27 | 22.16 | 22.16 | 207,492 | -0.07(-0.33%) |
Dec 28, 2018 | 22.19 | 22.23 | 22.16 | 22.23 | 266,839 | +0.04(+0.16%) |
Dec 27, 2018 | 22.14 | 22.21 | 22.12 | 22.19 | 379,363 | +0.07(+0.33%) |
Dec 26, 2018 | 22.24 | 22.24 | 22.11 | 22.12 | 127,768 | -0.05(-0.25%) |
Dec 24, 2018 | 22.26 | 22.26 | 22.15 | 22.17 | 132,983 | +0.03(+0.12%) |
Dec 21, 2018 | 22.16 | 22.17 | 22.13 | 22.15 | 234,765 | +0.02(+0.08%) |
Dec 20, 2018 | 22.17 | 22.18 | 22.13 | 22.13 | 137,974 | -0.03(-0.12%) |
Dec 19, 2018 | 22.20 | 22.20 | 22.11 | 22.16 | 114,933 | +0.00(+0.00%) |
Dec 18, 2018 | 22.18 | 22.18 | 22.12 | 22.16 | 169,548 | +0.02(+0.10%) |
Dec 17, 2018 | 22.13 | 22.16 | 22.12 | 22.13 | 124,259 | +0.02(+0.08%) |
Dec 14, 2018 | 22.12 | 22.12 | 22.10 | 22.12 | 122,018 | +0.02(+0.08%) |
Dec 13, 2018 | 22.07 | 22.10 | 22.05 | 22.10 | 107,595 | +0.05(+0.21%) |
Dec 12, 2018 | 22.07 | 22.08 | 22.05 | 22.05 | 181,692 | -0.02(-0.08%) |
Dec 11, 2018 | 22.06 | 22.08 | 22.05 | 22.07 | 111,834 | -0.02(-0.08%) |
Dec 10, 2018 | 22.08 | 22.11 | 22.04 | 22.09 | 233,921 | +0.05(+0.21%) |
Dec 07, 2018 | 22.09 | 22.09 | 22.04 | 22.04 | 176,905 | -0.01(-0.05%) |
Dec 06, 2018 | 22.08 | 22.09 | 22.04 | 22.05 | 168,331 | -0.01(-0.03%) |
Dec 04, 2018 | 22.10 | 22.10 | 22.03 | 22.06 | 191,993 | +0.02(+0.08%) |
Dec 03, 2018 | 22.09 | 22.09 | 22.01 | 22.04 | 142,561 | +0.01(+0.04%) |
Nov 30, 2018 | 22.06 | 22.07 | 22.00 | 22.03 | 136,685 | -0.03(-0.12%) |
Nov 29, 2018 | 22.06 | 22.10 | 22.03 | 22.06 | 151,852 | +0.00(+0.00%) |
Nov 28, 2018 | 22.03 | 22.06 | 22.01 | 22.06 | 142,747 | +0.04(+0.19%) |
Nov 27, 2018 | 22.03 | 22.05 | 22.01 | 22.02 | 213,155 | -0.01(-0.02%) |
Nov 26, 2018 | 22.03 | 22.06 | 22.01 | 22.02 | 112,948 | -0.02(-0.08%) |
Nov 23, 2018 | 22.03 | 22.10 | 22.01 | 22.04 | 24,114 | +0.02(+0.08%) |
Nov 21, 2018 | 22.02 | 22.02 | 22.02 | 0 | -0.01(-0.04%) | |
Nov 20, 2018 | 22.03 | 22.08 | 22.00 | 22.03 | 170,850 | -0.02(-0.08%) |
Nov 19, 2018 | 22.21 | 22.51 | 22.02 | 22.05 | 99,307 | +0.00(+0.00%) |
Nov 16, 2018 | 22.01 | 22.06 | 21.99 | 22.05 | 142,932 | +0.05(+0.21%) |
Nov 15, 2018 | 22.04 | 22.05 | 22.00 | 22.01 | 582,776 | -0.03(-0.12%) |
Nov 14, 2018 | 22.02 | 22.05 | 22.01 | 22.03 | 212,294 | -0.01(-0.04%) |
Nov 13, 2018 | 22.11 | 22.11 | 22.01 | 22.04 | 97,049 | +0.01(+0.06%) |
Nov 12, 2018 | 22.05 | 22.05 | 22.01 | 22.03 | 115,000 | -0.00(-0.02%) |
Nov 09, 2018 | 22.01 | 22.04 | 22.01 | 22.03 | 122,435 | +0.03(+0.12%) |
Nov 08, 2018 | 22.01 | 22.06 | 22.00 | 22.01 | 214,549 | -0.02(-0.08%) |
Nov 07, 2018 | 22.05 | 22.05 | 22.01 | 22.02 | 156,525 | +0.00(+0.00%) |
Nov 06, 2018 | 22.01 | 22.03 | 21.99 | 22.02 | 90,440 | -0.01(-0.04%) |
Nov 05, 2018 | 22.01 | 22.04 | 22.01 | 22.03 | 91,314 | +0.03(+0.12%) |
Nov 02, 2018 | 22.08 | 22.08 | 21.99 | 22.01 | 391,421 | -0.04(-0.17%) |