Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.10 | 21.14 | 21.10 | 21.10 | 8,329 | +0.06(+0.30%) |
Jan 30, 2019 | 21.04 | 21.04 | 21.04 | 21.04 | 96 | +0.03(+0.15%) |
Jan 29, 2019 | 20.94 | 21.03 | 20.94 | 21.01 | 9,710 | +0.05(+0.22%) |
Jan 28, 2019 | 20.95 | 21.51 | 20.92 | 20.96 | 18,799 | -0.03(-0.12%) |
Jan 25, 2019 | 20.93 | 21.00 | 20.91 | 20.99 | 15,674 | +0.01(+0.04%) |
Jan 24, 2019 | 20.98 | 20.98 | 20.98 | 20.98 | 54 | +0.02(+0.08%) |
Jan 23, 2019 | 20.94 | 20.99 | 20.94 | 20.96 | 8,819 | +0.03(+0.17%) |
Jan 22, 2019 | 20.91 | 20.93 | 20.88 | 20.93 | 5,283 | +0.05(+0.25%) |
Jan 18, 2019 | 20.88 | 20.88 | 20.82 | 20.88 | 11,179 | +0.03(+0.12%) |
Jan 17, 2019 | 20.88 | 20.89 | 20.84 | 20.85 | 95,736 | -0.07(-0.33%) |
Jan 16, 2019 | 20.94 | 20.94 | 20.88 | 20.92 | 30,442 | +0.02(+0.10%) |
Jan 15, 2019 | 20.91 | 20.91 | 20.90 | 20.90 | 1,810 | +0.03(+0.17%) |
Jan 14, 2019 | 20.93 | 20.94 | 20.86 | 20.86 | 10,364 | -0.03(-0.15%) |
Jan 11, 2019 | 20.88 | 20.94 | 20.87 | 20.89 | 129,893 | +0.03(+0.12%) |
Jan 10, 2019 | 20.92 | 20.93 | 20.82 | 20.87 | 6,596 | -0.05(-0.23%) |
Jan 09, 2019 | 20.93 | 20.93 | 20.91 | 20.91 | 1,013 | +0.03(+0.12%) |
Jan 08, 2019 | 20.92 | 20.92 | 20.87 | 20.89 | 13,685 | -0.03(-0.12%) |
Jan 07, 2019 | 20.91 | 20.91 | 20.91 | 20.91 | 2 | -0.02(-0.08%) |
Jan 04, 2019 | 20.95 | 20.95 | 20.93 | 20.93 | 345 | -0.03(-0.13%) |
Jan 03, 2019 | 20.93 | 21.01 | 20.93 | 20.96 | 4,980 | +0.07(+0.36%) |
Jan 02, 2019 | 20.90 | 20.92 | 20.88 | 20.88 | 323 | +0.07(+0.35%) |
Dec 31, 2018 | 20.85 | 20.85 | 20.81 | 20.81 | 1,152 | +0.04(+0.19%) |
Dec 28, 2018 | 20.87 | 20.97 | 20.77 | 20.77 | 56,936 | -0.03(-0.13%) |
Dec 27, 2018 | 20.81 | 20.81 | 20.80 | 20.80 | 31,253 | +0.00(+0.00%) |
Dec 26, 2018 | 20.82 | 20.83 | 20.73 | 20.80 | 9,996 | -0.03(-0.17%) |
Dec 24, 2018 | 19.84 | 20.88 | 19.84 | 20.83 | 12,709 | +0.07(+0.33%) |
Dec 21, 2018 | 20.72 | 20.80 | 20.72 | 20.76 | 6,816 | -0.03(-0.17%) |
Dec 20, 2018 | 20.85 | 20.85 | 20.79 | 20.80 | 2,938 | -0.02(-0.10%) |
Dec 19, 2018 | 20.83 | 20.87 | 20.73 | 20.82 | 17,919 | +0.03(+0.17%) |
Dec 18, 2018 | 20.78 | 20.80 | 20.77 | 20.79 | 18,845 | +0.04(+0.22%) |
Dec 17, 2018 | 20.77 | 20.77 | 20.74 | 20.74 | 11,069 | +0.00(+0.01%) |
Dec 14, 2018 | 20.62 | 20.75 | 20.60 | 20.74 | 65,280 | -0.07(-0.33%) |
Dec 13, 2018 | 20.75 | 20.83 | 20.72 | 20.81 | 13,264 | +0.13(+0.63%) |
Dec 12, 2018 | 20.66 | 20.68 | 20.66 | 20.68 | 796 | -0.05(-0.23%) |
Dec 11, 2018 | 20.72 | 20.78 | 20.72 | 20.72 | 54,627 | +0.01(+0.04%) |
Dec 10, 2018 | 20.73 | 20.85 | 20.72 | 20.72 | 3,703 | +0.02(+0.10%) |
Dec 07, 2018 | 20.58 | 20.70 | 20.57 | 20.69 | 11,900 | +0.03(+0.12%) |
Dec 06, 2018 | 20.64 | 20.67 | 20.64 | 20.67 | 1,105 | -0.02(-0.08%) |
Dec 04, 2018 | 20.59 | 20.75 | 20.59 | 20.69 | 12,509 | +0.08(+0.38%) |
Dec 03, 2018 | 20.60 | 20.63 | 20.55 | 20.61 | 13,492 | +0.10(+0.50%) |
Nov 30, 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 115 | -0.04(-0.21%) |
Nov 29, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) | |
Nov 28, 2018 | 20.55 | 20.55 | 20.53 | 20.55 | 13,418 | -0.03(-0.13%) |
Nov 27, 2018 | 20.53 | 20.57 | 20.53 | 20.57 | 3,128 | +0.00(+0.00%) |
Nov 26, 2018 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) | |
Nov 23, 2018 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 20.57 | 20.57 | 20.57 | 0 | +0.06(+0.29%) | |
Nov 20, 2018 | 20.54 | 20.54 | 20.51 | 20.51 | 3,048 | -0.07(-0.33%) |
Nov 19, 2018 | 20.55 | 20.58 | 20.55 | 20.58 | 7,424 | +0.04(+0.21%) |
Nov 16, 2018 | 20.48 | 20.54 | 20.48 | 20.54 | 1,042 | +0.02(+0.08%) |
Nov 15, 2018 | 20.46 | 20.52 | 20.40 | 20.52 | 12,653 | +0.10(+0.51%) |
Nov 14, 2018 | 20.51 | 20.65 | 20.42 | 20.42 | 29,018 | +0.03(+0.17%) |
Nov 13, 2018 | 20.40 | 20.40 | 20.38 | 20.38 | 2,925 | -0.14(-0.67%) |
Nov 12, 2018 | 20.52 | 20.52 | 20.52 | 20.52 | 104 | +0.00(+0.00%) |
Nov 09, 2018 | 20.51 | 20.52 | 20.51 | 20.52 | 347 | +0.00(+0.00%) |
Nov 08, 2018 | 20.53 | 20.54 | 20.51 | 20.52 | 1,479 | +0.12(+0.59%) |
Nov 07, 2018 | 20.41 | 20.41 | 20.40 | 20.40 | 2,316 | -0.02(-0.10%) |
Nov 06, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 72 | +0.00(+0.00%) |
Nov 05, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 1 | +0.00(+0.00%) |
Nov 02, 2018 | 20.41 | 20.51 | 20.41 | 20.42 | 23,229 | -0.11(-0.54%) |