Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.07 | 21.34 | 21.05 | 21.29 | 4,833,845 | -0.01(-0.06%) |
Jan 30, 2019 | 21.12 | 21.36 | 21.09 | 21.30 | 2,485,405 | +0.18(+0.86%) |
Jan 29, 2019 | 21.09 | 21.15 | 20.97 | 21.12 | 1,850,061 | +0.11(+0.54%) |
Jan 28, 2019 | 20.90 | 21.09 | 20.87 | 21.01 | 2,416,305 | +0.02(+0.09%) |
Jan 25, 2019 | 21.13 | 21.17 | 20.94 | 20.99 | 2,964,675 | -0.19(-0.92%) |
Jan 24, 2019 | 21.29 | 21.36 | 21.06 | 21.18 | 4,110,640 | -0.28(-1.29%) |
Jan 23, 2019 | 21.55 | 21.59 | 21.41 | 21.46 | 3,961,629 | -0.36(-1.64%) |
Jan 22, 2019 | 21.57 | 21.85 | 21.55 | 21.82 | 3,815,723 | +0.06(+0.29%) |
Jan 18, 2019 | 21.74 | 21.95 | 21.64 | 21.75 | 3,980,289 | +0.18(+0.84%) |
Jan 17, 2019 | 21.33 | 21.63 | 21.30 | 21.57 | 2,790,227 | +0.35(+1.66%) |
Jan 16, 2019 | 21.36 | 21.41 | 21.21 | 21.22 | 2,895,541 | -0.15(-0.70%) |
Jan 15, 2019 | 21.35 | 21.46 | 21.31 | 21.37 | 3,145,254 | +0.25(+1.18%) |
Jan 14, 2019 | 21.26 | 21.31 | 21.07 | 21.12 | 4,585,600 | -0.86(-3.91%) |
Jan 11, 2019 | 21.77 | 21.99 | 21.75 | 21.98 | 2,898,189 | +0.00(+0.02%) |
Jan 10, 2019 | 21.94 | 22.00 | 21.86 | 21.98 | 2,379,676 | -0.15(-0.68%) |
Jan 09, 2019 | 22.08 | 22.16 | 22.02 | 22.12 | 3,023,634 | +0.24(+1.10%) |
Jan 08, 2019 | 21.85 | 21.96 | 21.72 | 21.89 | 4,525,136 | +0.32(+1.47%) |
Jan 07, 2019 | 21.72 | 21.79 | 21.56 | 21.57 | 5,582,541 | +0.14(+0.63%) |
Jan 04, 2019 | 21.47 | 21.60 | 21.37 | 21.43 | 4,238,941 | +0.08(+0.36%) |
Jan 03, 2019 | 21.37 | 21.47 | 21.31 | 21.36 | 3,415,784 | +0.17(+0.81%) |
Jan 02, 2019 | 20.88 | 21.21 | 20.87 | 21.18 | 2,866,742 | +0.33(+1.56%) |
Dec 31, 2018 | 20.80 | 20.93 | 20.76 | 20.86 | 1,601,834 | +0.11(+0.52%) |
Dec 28, 2018 | 20.65 | 20.88 | 20.56 | 20.75 | 2,996,702 | +0.11(+0.53%) |
Dec 27, 2018 | 20.39 | 20.64 | 20.20 | 20.64 | 2,745,664 | +0.24(+1.15%) |
Dec 26, 2018 | 19.84 | 20.40 | 19.74 | 20.40 | 2,600,460 | +0.49(+2.46%) |
Dec 24, 2018 | 20.09 | 20.24 | 19.84 | 19.92 | 1,926,309 | -0.22(-1.10%) |
Dec 21, 2018 | 20.39 | 20.50 | 20.08 | 20.14 | 3,389,209 | -0.39(-1.92%) |
Dec 20, 2018 | 20.95 | 20.95 | 20.47 | 20.53 | 4,232,735 | +0.22(+1.07%) |
Dec 19, 2018 | 20.74 | 20.76 | 20.22 | 20.31 | 3,821,336 | -0.20(-0.99%) |
Dec 18, 2018 | 20.80 | 20.88 | 20.41 | 20.52 | 4,045,129 | -0.39(-1.88%) |
Dec 17, 2018 | 21.03 | 21.07 | 20.81 | 20.91 | 5,554,882 | -0.14(-0.67%) |
Dec 14, 2018 | 21.02 | 21.24 | 20.98 | 21.05 | 6,569,686 | -0.12(-0.58%) |
Dec 13, 2018 | 20.79 | 21.22 | 20.78 | 21.17 | 5,959,714 | +0.34(+1.65%) |
Dec 12, 2018 | 20.70 | 20.98 | 20.69 | 20.83 | 4,465,601 | +0.37(+1.79%) |
Dec 11, 2018 | 20.81 | 20.84 | 20.26 | 20.46 | 3,948,846 | -0.34(-1.63%) |
Dec 10, 2018 | 20.93 | 20.94 | 20.53 | 20.80 | 3,023,305 | +0.26(+1.26%) |
Dec 07, 2018 | 20.85 | 20.85 | 20.50 | 20.54 | 3,360,274 | -0.12(-0.57%) |
Dec 06, 2018 | 20.44 | 20.70 | 20.30 | 20.66 | 3,035,807 | -0.02(-0.09%) |
Dec 04, 2018 | 21.01 | 21.02 | 20.65 | 20.68 | 2,795,700 | -0.16(-0.78%) |
Dec 03, 2018 | 20.92 | 20.98 | 20.79 | 20.84 | 2,770,944 | -0.26(-1.24%) |
Nov 30, 2018 | 21.07 | 21.12 | 20.91 | 21.11 | 2,288,997 | +0.32(+1.52%) |
Nov 29, 2018 | 20.76 | 20.92 | 20.66 | 20.79 | 3,068,306 | -0.02(-0.11%) |
Nov 28, 2018 | 20.51 | 20.86 | 20.47 | 20.81 | 4,735,952 | +0.06(+0.28%) |
Nov 27, 2018 | 20.62 | 20.82 | 20.48 | 20.75 | 3,061,458 | -0.15(-0.71%) |
Nov 26, 2018 | 21.01 | 21.10 | 20.78 | 20.90 | 4,195,578 | +0.45(+2.21%) |
Nov 23, 2018 | 20.02 | 20.55 | 19.83 | 20.45 | 3,532,120 | +0.42(+2.10%) |
Nov 21, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.27(+1.37%) | |
Nov 20, 2018 | 20.04 | 20.12 | 19.73 | 19.76 | 4,324,712 | -0.83(-4.02%) |
Nov 19, 2018 | 20.72 | 20.77 | 20.41 | 20.59 | 3,939,260 | +0.59(+2.94%) |
Nov 16, 2018 | 19.74 | 20.07 | 19.68 | 20.00 | 2,433,896 | +0.27(+1.38%) |
Nov 15, 2018 | 19.68 | 19.78 | 19.52 | 19.73 | 2,841,692 | -0.40(-2.00%) |
Nov 14, 2018 | 20.17 | 20.25 | 19.99 | 20.13 | 2,568,927 | +0.12(+0.61%) |
Nov 13, 2018 | 20.09 | 20.16 | 19.95 | 20.01 | 2,529,191 | -0.16(-0.79%) |
Nov 12, 2018 | 20.33 | 20.34 | 20.14 | 20.16 | 2,541,280 | -0.18(-0.89%) |
Nov 09, 2018 | 20.40 | 20.42 | 20.21 | 20.35 | 3,344,149 | +0.12(+0.60%) |
Nov 08, 2018 | 20.32 | 20.35 | 20.18 | 20.22 | 2,173,721 | +0.06(+0.29%) |
Nov 07, 2018 | 20.03 | 20.20 | 19.94 | 20.16 | 2,633,756 | +0.63(+3.22%) |
Nov 06, 2018 | 19.61 | 19.67 | 19.44 | 19.54 | 4,505,890 | -0.08(-0.39%) |
Nov 05, 2018 | 19.46 | 19.71 | 19.45 | 19.61 | 4,311,360 | -0.18(-0.91%) |
Nov 02, 2018 | 19.92 | 19.93 | 19.67 | 19.79 | 2,829,495 | -0.06(-0.30%) |