Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.72 | 21.14 | 20.72 | 21.10 | 108,956 | +0.29(+1.39%) |
Jan 30, 2019 | 20.70 | 20.84 | 20.48 | 20.81 | 106,362 | +0.12(+0.58%) |
Jan 29, 2019 | 20.90 | 21.06 | 20.60 | 20.69 | 117,013 | -0.22(-1.05%) |
Jan 28, 2019 | 21.13 | 21.33 | 20.87 | 20.91 | 83,679 | -0.37(-1.74%) |
Jan 25, 2019 | 21.09 | 21.33 | 20.94 | 21.28 | 132,000 | +0.29(+1.38%) |
Jan 24, 2019 | 20.85 | 21.13 | 20.67 | 20.99 | 94,564 | +0.15(+0.72%) |
Jan 23, 2019 | 21.01 | 21.05 | 20.78 | 20.84 | 104,272 | -0.10(-0.48%) |
Jan 22, 2019 | 20.69 | 21.09 | 20.65 | 20.94 | 137,504 | +0.06(+0.29%) |
Jan 18, 2019 | 21.02 | 21.24 | 20.79 | 20.88 | 166,500 | -0.08(-0.38%) |
Jan 17, 2019 | 20.76 | 21.01 | 20.75 | 20.96 | 166,370 | +0.17(+0.82%) |
Jan 16, 2019 | 20.31 | 20.84 | 20.09 | 20.79 | 226,850 | +0.49(+2.41%) |
Jan 15, 2019 | 20.36 | 20.68 | 20.24 | 20.30 | 264,723 | +0.03(+0.15%) |
Jan 14, 2019 | 20.62 | 20.70 | 20.22 | 20.27 | 239,645 | -0.48(-2.31%) |
Jan 11, 2019 | 20.67 | 21.09 | 20.52 | 20.75 | 189,700 | -0.06(-0.29%) |
Jan 10, 2019 | 20.62 | 20.88 | 20.36 | 20.81 | 149,015 | +0.08(+0.39%) |
Jan 09, 2019 | 21.08 | 21.28 | 20.60 | 20.73 | 202,372 | -0.29(-1.38%) |
Jan 08, 2019 | 20.86 | 21.07 | 20.39 | 21.02 | 218,744 | +0.28(+1.35%) |
Jan 07, 2019 | 21.65 | 21.65 | 20.62 | 20.74 | 344,550 | -0.78(-3.62%) |
Jan 04, 2019 | 20.63 | 21.77 | 19.95 | 21.52 | 560,800 | +2.09(+10.76%) |
Jan 03, 2019 | 19.77 | 19.77 | 18.78 | 19.43 | 294,543 | -0.37(-1.87%) |
Jan 02, 2019 | 19.88 | 20.48 | 18.58 | 19.80 | 287,155 | -0.33(-1.64%) |
Dec 31, 2018 | 20.12 | 20.40 | 18.50 | 20.13 | 190,100 | -0.05(-0.25%) |
Dec 28, 2018 | 20.09 | 20.44 | 20.02 | 20.18 | 225,800 | +0.17(+0.85%) |
Dec 27, 2018 | 19.52 | 20.04 | 19.13 | 20.01 | 122,270 | +0.28(+1.42%) |
Dec 26, 2018 | 19.02 | 19.76 | 18.99 | 19.73 | 133,480 | +0.83(+4.39%) |
Dec 24, 2018 | 19.07 | 19.49 | 18.90 | 18.90 | 82,800 | -0.33(-1.72%) |
Dec 21, 2018 | 19.20 | 19.33 | 18.11 | 19.23 | 1,427,300 | -0.22(-1.13%) |
Dec 20, 2018 | 20.16 | 20.16 | 19.24 | 19.45 | 211,505 | -0.70(-3.47%) |
Dec 19, 2018 | 20.52 | 20.68 | 20.01 | 20.15 | 254,956 | -0.38(-1.85%) |
Dec 18, 2018 | 20.56 | 21.63 | 20.29 | 20.53 | 227,788 | +0.06(+0.29%) |
Dec 17, 2018 | 20.97 | 21.44 | 20.34 | 20.47 | 237,147 | -0.52(-2.48%) |
Dec 14, 2018 | 21.44 | 21.47 | 20.94 | 20.99 | 119,600 | -0.56(-2.60%) |
Dec 13, 2018 | 21.90 | 21.90 | 21.33 | 21.55 | 124,196 | -0.20(-0.92%) |
Dec 12, 2018 | 21.29 | 21.87 | 21.04 | 21.75 | 150,742 | +0.63(+2.98%) |
Dec 11, 2018 | 21.11 | 21.24 | 20.94 | 21.12 | 99,498 | +0.23(+1.10%) |
Dec 10, 2018 | 20.75 | 21.22 | 20.46 | 20.89 | 93,222 | +0.11(+0.53%) |
Dec 07, 2018 | 20.82 | 21.30 | 20.77 | 20.78 | 248,300 | -0.15(-0.72%) |
Dec 06, 2018 | 20.54 | 21.07 | 20.41 | 20.93 | 310,273 | +0.22(+1.06%) |
Dec 04, 2018 | 21.25 | 21.72 | 20.56 | 20.71 | 170,100 | -0.60(-2.82%) |
Dec 03, 2018 | 21.78 | 21.85 | 20.93 | 21.31 | 298,037 | -0.18(-0.84%) |
Nov 30, 2018 | 21.30 | 21.67 | 20.91 | 21.49 | 229,600 | +0.20(+0.94%) |
Nov 29, 2018 | 21.41 | 21.77 | 21.00 | 21.29 | 98,465 | -0.12(-0.56%) |
Nov 28, 2018 | 21.13 | 21.53 | 20.98 | 21.41 | 161,946 | +0.39(+1.86%) |
Nov 27, 2018 | 20.82 | 21.20 | 20.74 | 21.02 | 117,585 | +0.17(+0.82%) |
Nov 26, 2018 | 21.28 | 21.57 | 20.85 | 20.85 | 107,605 | -0.23(-1.09%) |
Nov 23, 2018 | 20.86 | 21.26 | 20.86 | 21.08 | 46,600 | +0.07(+0.33%) |
Nov 21, 2018 | 21.01 | 21.01 | 21.01 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 20.92 | 21.17 | 20.62 | 21.01 | 167,517 | -0.09(-0.43%) |
Nov 19, 2018 | 21.64 | 21.73 | 21.03 | 21.10 | 144,307 | -0.61(-2.81%) |
Nov 16, 2018 | 21.11 | 21.72 | 20.89 | 21.71 | 230,400 | +0.46(+2.16%) |
Nov 15, 2018 | 20.53 | 21.26 | 20.53 | 21.25 | 111,312 | +0.65(+3.16%) |
Nov 14, 2018 | 20.78 | 20.86 | 19.50 | 20.60 | 90,033 | -0.01(-0.05%) |
Nov 13, 2018 | 21.16 | 21.18 | 20.59 | 20.61 | 125,410 | -0.49(-2.32%) |
Nov 12, 2018 | 21.25 | 21.43 | 20.95 | 21.10 | 72,832 | -0.28(-1.31%) |
Nov 09, 2018 | 21.81 | 21.88 | 21.25 | 21.38 | 107,100 | -0.51(-2.33%) |
Nov 08, 2018 | 21.70 | 21.91 | 20.00 | 21.89 | 91,430 | +0.18(+0.83%) |
Nov 07, 2018 | 21.40 | 21.72 | 21.31 | 21.71 | 89,162 | +0.43(+2.02%) |
Nov 06, 2018 | 21.04 | 21.50 | 20.99 | 21.28 | 165,226 | +0.21(+1.00%) |
Nov 05, 2018 | 20.90 | 21.27 | 20.80 | 21.07 | 161,716 | +0.24(+1.15%) |
Nov 02, 2018 | 20.60 | 20.96 | 20.60 | 20.83 | 156,200 | +0.25(+1.21%) |