Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.35 | 22.44 | 22.01 | 22.41 | 17,905 | -0.03(-0.11%) |
Jan 30, 2019 | 22.51 | 22.52 | 22.26 | 22.43 | 1,005,057 | -0.00(-0.02%) |
Jan 29, 2019 | 22.42 | 22.52 | 22.42 | 22.44 | 28,947 | -0.05(-0.22%) |
Jan 28, 2019 | 22.50 | 22.52 | 22.42 | 22.49 | 7,314 | +0.03(+0.11%) |
Jan 25, 2019 | 22.47 | 22.55 | 22.42 | 22.46 | 14,699 | -0.13(-0.57%) |
Jan 24, 2019 | 22.54 | 22.59 | 22.49 | 22.59 | 12,332 | +0.06(+0.28%) |
Jan 23, 2019 | 22.61 | 22.61 | 22.50 | 22.53 | 6,089 | -0.05(-0.24%) |
Jan 22, 2019 | 22.60 | 22.63 | 22.53 | 22.58 | 10,017 | +0.05(+0.22%) |
Jan 18, 2019 | 22.51 | 22.55 | 22.48 | 22.54 | 27,128 | +0.07(+0.31%) |
Jan 17, 2019 | 22.51 | 22.56 | 22.45 | 22.47 | 7,265 | +0.04(+0.19%) |
Jan 16, 2019 | 22.48 | 22.48 | 22.42 | 22.42 | 145,787 | -0.03(-0.11%) |
Jan 15, 2019 | 22.40 | 22.45 | 22.40 | 22.45 | 12,748 | +0.06(+0.26%) |
Jan 14, 2019 | 22.39 | 22.48 | 21.84 | 22.39 | 40,236 | -0.05(-0.24%) |
Jan 11, 2019 | 22.40 | 22.50 | 22.37 | 22.45 | 14,938 | +0.02(+0.07%) |
Jan 10, 2019 | 22.39 | 22.47 | 22.36 | 22.43 | 6,654 | +0.36(+1.62%) |
Jan 09, 2019 | 22.34 | 22.42 | 22.04 | 22.07 | 27,977 | -0.40(-1.79%) |
Jan 08, 2019 | 22.52 | 22.59 | 22.45 | 22.47 | 13,958 | +0.04(+0.17%) |
Jan 07, 2019 | 22.47 | 22.57 | 22.42 | 22.43 | 12,423 | -0.09(-0.40%) |
Jan 04, 2019 | 22.64 | 22.70 | 22.51 | 22.53 | 14,460 | -0.09(-0.41%) |
Jan 03, 2019 | 22.69 | 22.69 | 22.22 | 22.62 | 22,660 | -0.12(-0.52%) |
Jan 02, 2019 | 22.75 | 22.84 | 21.62 | 22.73 | 33,143 | +0.10(+0.44%) |
Dec 31, 2018 | 22.65 | 22.68 | 22.12 | 22.63 | 43,262 | +0.01(+0.04%) |
Dec 28, 2018 | 22.61 | 22.64 | 21.86 | 22.63 | 21,272 | +0.37(+1.66%) |
Dec 27, 2018 | 22.84 | 22.84 | 21.76 | 22.26 | 15,032 | -0.50(-2.21%) |
Dec 26, 2018 | 22.79 | 22.80 | 22.68 | 22.76 | 69,906 | -0.08(-0.37%) |
Dec 24, 2018 | 22.71 | 23.12 | 22.63 | 22.84 | 20,077 | +0.12(+0.51%) |
Dec 21, 2018 | 22.72 | 22.77 | 22.64 | 22.73 | 70,649 | +0.08(+0.37%) |
Dec 20, 2018 | 22.38 | 22.73 | 21.76 | 22.64 | 47,583 | -0.21(-0.90%) |
Dec 19, 2018 | 22.78 | 22.90 | 22.69 | 22.85 | 96,097 | -0.03(-0.11%) |
Dec 18, 2018 | 22.88 | 22.93 | 22.88 | 22.88 | 9,366 | +0.00(+0.00%) |
Dec 17, 2018 | 22.93 | 22.96 | 22.88 | 22.88 | 11,555 | -0.05(-0.20%) |
Dec 14, 2018 | 22.97 | 22.97 | 22.87 | 22.92 | 11,815 | +0.09(+0.42%) |
Dec 13, 2018 | 22.87 | 22.96 | 22.82 | 22.83 | 15,106 | -0.00(-0.02%) |
Dec 12, 2018 | 22.87 | 22.92 | 22.75 | 22.83 | 9,051 | -0.03(-0.13%) |
Dec 11, 2018 | 22.82 | 22.98 | 22.82 | 22.86 | 6,448 | -0.03(-0.15%) |
Dec 10, 2018 | 22.81 | 22.93 | 22.75 | 22.89 | 24,711 | +0.10(+0.42%) |
Dec 07, 2018 | 22.71 | 22.82 | 22.69 | 22.80 | 12,297 | +0.09(+0.38%) |
Dec 06, 2018 | 22.78 | 22.85 | 22.71 | 22.71 | 9,952 | -0.10(-0.43%) |
Dec 04, 2018 | 22.57 | 22.83 | 22.57 | 22.81 | 7,354 | +0.01(+0.06%) |
Dec 03, 2018 | 22.84 | 22.84 | 22.74 | 22.80 | 9,320 | -0.05(-0.21%) |
Nov 30, 2018 | 22.86 | 22.95 | 22.77 | 22.84 | 11,212 | +0.07(+0.33%) |
Nov 29, 2018 | 22.74 | 22.81 | 22.69 | 22.77 | 11,672 | +0.01(+0.02%) |
Nov 28, 2018 | 22.87 | 23.02 | 21.60 | 22.76 | 13,510 | -0.23(-1.00%) |
Nov 27, 2018 | 22.80 | 22.99 | 22.80 | 22.99 | 13,987 | +0.25(+1.09%) |
Nov 26, 2018 | 22.76 | 22.88 | 22.70 | 22.74 | 15,544 | +0.10(+0.44%) |
Nov 23, 2018 | 22.78 | 22.78 | 22.64 | 22.64 | 1,808 | -0.03(-0.15%) |
Nov 21, 2018 | 22.68 | 22.68 | 22.68 | 0 | -0.03(-0.11%) | |
Nov 20, 2018 | 22.72 | 22.88 | 22.64 | 22.70 | 20,413 | +0.10(+0.42%) |
Nov 19, 2018 | 22.66 | 22.66 | 22.60 | 22.61 | 10,412 | +0.03(+0.13%) |
Nov 16, 2018 | 22.64 | 22.66 | 21.60 | 22.58 | 27,970 | -0.15(-0.66%) |
Nov 15, 2018 | 22.78 | 22.78 | 22.65 | 22.73 | 17,674 | -0.04(-0.18%) |
Nov 14, 2018 | 22.76 | 22.86 | 22.65 | 22.77 | 29,455 | -0.05(-0.22%) |
Nov 13, 2018 | 22.88 | 22.88 | 22.81 | 22.82 | 8,489 | -0.05(-0.21%) |
Nov 12, 2018 | 22.80 | 23.05 | 22.54 | 22.87 | 20,630 | +0.14(+0.62%) |
Nov 09, 2018 | 22.74 | 22.81 | 22.54 | 22.73 | 12,538 | -0.01(-0.04%) |
Nov 08, 2018 | 22.54 | 22.80 | 22.50 | 22.74 | 95,658 | +0.13(+0.59%) |
Nov 07, 2018 | 22.55 | 22.60 | 22.54 | 22.60 | 66,475 | -0.01(-0.06%) |
Nov 06, 2018 | 22.59 | 22.65 | 22.55 | 22.62 | 14,170 | +0.02(+0.10%) |
Nov 05, 2018 | 22.60 | 22.61 | 22.55 | 22.59 | 11,412 | +0.01(+0.04%) |
Nov 02, 2018 | 22.55 | 22.74 | 22.54 | 22.59 | 5,786 | +0.02(+0.11%) |