Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.40 | 23.43 | 23.36 | 23.43 | 3,287 | +0.35(+1.52%) |
Jan 30, 2019 | 23.01 | 23.08 | 22.93 | 23.08 | 8,474 | +0.17(+0.73%) |
Jan 29, 2019 | 22.84 | 22.92 | 22.84 | 22.92 | 2,514 | +0.12(+0.52%) |
Jan 28, 2019 | 22.55 | 22.84 | 22.55 | 22.80 | 1,039 | +0.21(+0.95%) |
Jan 25, 2019 | 22.68 | 22.68 | 22.50 | 22.58 | 3,566 | +0.07(+0.32%) |
Jan 24, 2019 | 22.46 | 22.52 | 22.39 | 22.51 | 2,071 | +0.19(+0.87%) |
Jan 23, 2019 | 22.49 | 22.49 | 22.26 | 22.32 | 2,624 | +0.01(+0.04%) |
Jan 22, 2019 | 22.53 | 22.53 | 22.25 | 22.31 | 2,128 | -0.18(-0.79%) |
Jan 18, 2019 | 22.62 | 22.63 | 22.41 | 22.49 | 1,783 | +0.05(+0.22%) |
Jan 17, 2019 | 22.38 | 22.44 | 22.32 | 22.44 | 2,028 | +0.06(+0.25%) |
Jan 16, 2019 | 22.30 | 22.40 | 22.29 | 22.38 | 2,161 | +0.08(+0.34%) |
Jan 15, 2019 | 22.16 | 22.31 | 22.16 | 22.31 | 3,034 | +0.25(+1.15%) |
Jan 14, 2019 | 22.05 | 22.11 | 21.94 | 22.05 | 2,658 | -0.03(-0.13%) |
Jan 11, 2019 | 21.86 | 22.09 | 21.86 | 22.08 | 5,015 | +0.12(+0.56%) |
Jan 10, 2019 | 21.50 | 21.96 | 21.50 | 21.96 | 4,968 | +0.44(+2.04%) |
Jan 09, 2019 | 21.84 | 21.84 | 21.31 | 21.52 | 5,250 | -0.22(-1.02%) |
Jan 08, 2019 | 21.61 | 21.74 | 21.55 | 21.74 | 2,329 | +0.37(+1.72%) |
Jan 07, 2019 | 21.43 | 21.58 | 21.37 | 21.38 | 4,579 | +0.17(+0.82%) |
Jan 04, 2019 | 20.77 | 21.29 | 20.77 | 21.20 | 4,903 | +0.51(+2.44%) |
Jan 03, 2019 | 20.79 | 21.05 | 20.70 | 20.70 | 1,933 | +0.02(+0.10%) |
Jan 02, 2019 | 20.63 | 20.70 | 20.59 | 20.67 | 5,851 | -0.27(-1.28%) |
Dec 31, 2018 | 20.92 | 20.94 | 20.70 | 20.94 | 6,575 | +0.01(+0.07%) |
Dec 28, 2018 | 20.95 | 21.09 | 20.86 | 20.93 | 4,792 | +0.21(+1.01%) |
Dec 27, 2018 | 20.49 | 20.72 | 20.19 | 20.72 | 6,855 | -0.08(-0.39%) |
Dec 26, 2018 | 19.96 | 20.80 | 19.94 | 20.80 | 12,781 | +0.75(+3.72%) |
Dec 24, 2018 | 20.58 | 20.58 | 20.04 | 20.05 | 9,138 | -0.63(-3.06%) |
Dec 21, 2018 | 21.27 | 21.39 | 20.63 | 20.69 | 3,033 | -0.38(-1.80%) |
Dec 20, 2018 | 21.35 | 21.45 | 21.06 | 21.06 | 3,518 | -0.40(-1.86%) |
Dec 19, 2018 | 21.63 | 21.83 | 21.46 | 21.46 | 2,996 | -0.23(-1.08%) |
Dec 18, 2018 | 21.58 | 21.89 | 21.58 | 21.70 | 4,110 | +0.13(+0.61%) |
Dec 17, 2018 | 22.39 | 22.39 | 21.57 | 21.57 | 8,628 | -0.85(-3.77%) |
Dec 14, 2018 | 22.41 | 22.50 | 22.38 | 22.41 | 2,134 | -0.19(-0.83%) |
Dec 13, 2018 | 22.60 | 22.72 | 22.60 | 22.60 | 8,356 | +0.13(+0.57%) |
Dec 12, 2018 | 22.75 | 22.80 | 22.47 | 22.47 | 908 | -0.24(-1.07%) |
Dec 11, 2018 | 22.79 | 22.80 | 22.68 | 22.72 | 4,023 | +0.04(+0.15%) |
Dec 10, 2018 | 22.55 | 22.70 | 22.38 | 22.68 | 5,848 | +0.01(+0.04%) |
Dec 07, 2018 | 22.97 | 23.02 | 22.67 | 22.67 | 3,370 | +0.11(+0.50%) |
Dec 06, 2018 | 22.37 | 22.56 | 22.27 | 22.56 | 2,713 | -0.02(-0.11%) |
Dec 04, 2018 | 23.04 | 23.04 | 22.58 | 22.58 | 3,033 | -0.31(-1.36%) |
Dec 03, 2018 | 22.86 | 22.89 | 22.65 | 22.89 | 6,395 | +0.29(+1.30%) |
Nov 30, 2018 | 22.58 | 22.74 | 22.58 | 22.60 | 5,280 | -0.09(-0.42%) |
Nov 29, 2018 | 22.55 | 22.69 | 22.51 | 22.69 | 1,002 | +0.19(+0.85%) |
Nov 28, 2018 | 22.33 | 22.56 | 22.33 | 22.50 | 1,670 | +0.34(+1.53%) |
Nov 27, 2018 | 22.26 | 22.26 | 22.16 | 22.16 | 1,995 | -0.05(-0.20%) |
Nov 26, 2018 | 22.18 | 22.22 | 22.12 | 22.21 | 2,146 | +0.13(+0.61%) |
Nov 23, 2018 | 22.07 | 22.07 | 22.07 | 22.07 | 112 | -0.04(-0.19%) |
Nov 21, 2018 | 22.12 | 22.12 | 22.12 | 0 | +0.11(+0.51%) | |
Nov 20, 2018 | 22.48 | 22.50 | 22.00 | 22.00 | 4,245 | -0.45(-2.02%) |
Nov 19, 2018 | 22.75 | 22.79 | 22.46 | 22.46 | 2,258 | -0.12(-0.55%) |
Nov 16, 2018 | 22.48 | 22.70 | 22.48 | 22.58 | 674 | +0.35(+1.56%) |
Nov 15, 2018 | 22.34 | 22.34 | 22.23 | 22.23 | 332 | -0.15(-0.68%) |
Nov 14, 2018 | 22.55 | 22.55 | 22.30 | 22.39 | 1,571 | -0.04(-0.16%) |
Nov 13, 2018 | 22.40 | 22.48 | 22.40 | 22.42 | 5,777 | +0.17(+0.76%) |
Nov 12, 2018 | 22.24 | 22.41 | 22.24 | 22.25 | 2,181 | +0.06(+0.28%) |
Nov 09, 2018 | 22.28 | 22.28 | 22.19 | 22.19 | 898 | -0.18(-0.80%) |
Nov 08, 2018 | 22.56 | 22.56 | 22.31 | 22.37 | 18,504 | -0.06(-0.28%) |
Nov 07, 2018 | 22.36 | 22.48 | 22.33 | 22.43 | 2,817 | +0.21(+0.97%) |
Nov 06, 2018 | 22.34 | 22.34 | 22.22 | 22.22 | 1,751 | -0.01(-0.04%) |
Nov 05, 2018 | 22.22 | 22.27 | 22.13 | 22.23 | 1,777 | +0.28(+1.26%) |
Nov 02, 2018 | 21.82 | 21.95 | 21.76 | 21.95 | 1,123 | +0.03(+0.12%) |