Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.78 | 19.90 | 19.75 | 19.80 | 109,422 | -0.09(-0.47%) |
Nov 29, 2018 | 19.88 | 19.99 | 19.83 | 19.89 | 124,583 | -0.17(-0.82%) |
Nov 28, 2018 | 19.77 | 20.06 | 19.70 | 20.06 | 131,384 | +0.25(+1.27%) |
Nov 27, 2018 | 19.72 | 19.85 | 19.67 | 19.81 | 71,217 | +0.00(+0.00%) |
Nov 26, 2018 | 19.74 | 19.81 | 19.73 | 19.81 | 34,468 | +0.20(+1.01%) |
Nov 23, 2018 | 19.54 | 19.62 | 19.54 | 19.61 | 8,779 | -0.19(-0.96%) |
Nov 21, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.30(+1.56%) | |
Nov 20, 2018 | 19.69 | 19.69 | 19.46 | 19.49 | 113,066 | -0.35(-1.77%) |
Nov 19, 2018 | 20.02 | 20.02 | 19.80 | 19.85 | 47,811 | -0.17(-0.83%) |
Nov 16, 2018 | 19.93 | 20.03 | 19.89 | 20.01 | 53,947 | +0.08(+0.39%) |
Nov 15, 2018 | 19.82 | 20.03 | 19.74 | 19.93 | 60,729 | -0.11(-0.55%) |
Nov 14, 2018 | 20.14 | 20.14 | 19.92 | 20.04 | 42,366 | +0.09(+0.43%) |
Nov 13, 2018 | 19.95 | 20.09 | 19.93 | 19.96 | 135,351 | +0.11(+0.55%) |
Nov 12, 2018 | 20.05 | 20.07 | 19.85 | 19.85 | 34,856 | -0.33(-1.64%) |
Nov 09, 2018 | 20.18 | 20.20 | 20.07 | 20.18 | 76,977 | -0.10(-0.50%) |
Nov 08, 2018 | 20.40 | 20.40 | 20.22 | 20.28 | 44,775 | -0.20(-0.96%) |
Nov 07, 2018 | 20.40 | 20.50 | 20.34 | 20.47 | 78,127 | +0.30(+1.48%) |
Nov 06, 2018 | 20.10 | 20.20 | 20.06 | 20.18 | 53,931 | -0.02(-0.08%) |
Nov 05, 2018 | 20.14 | 20.20 | 20.14 | 20.19 | 31,107 | +0.20(+0.98%) |
Nov 02, 2018 | 20.16 | 20.16 | 19.88 | 19.99 | 206,248 | -0.08(-0.39%) |
Nov 01, 2018 | 19.95 | 20.07 | 19.94 | 20.07 | 29,911 | +0.32(+1.62%) |
Oct 31, 2018 | 19.77 | 19.79 | 19.73 | 19.75 | 27,087 | +0.07(+0.37%) |
Oct 30, 2018 | 19.48 | 19.68 | 19.48 | 19.68 | 49,299 | +0.34(+1.75%) |
Oct 29, 2018 | 19.63 | 19.69 | 19.28 | 19.34 | 93,486 | -0.06(-0.32%) |
Oct 26, 2018 | 19.39 | 19.53 | 19.16 | 19.41 | 75,068 | -0.13(-0.64%) |
Oct 25, 2018 | 19.53 | 19.63 | 19.41 | 19.53 | 52,649 | +0.00(+0.00%) |
Oct 24, 2018 | 19.93 | 19.94 | 19.53 | 19.53 | 51,002 | -0.53(-2.66%) |
Oct 23, 2018 | 19.97 | 20.15 | 19.85 | 20.07 | 33,590 | -0.17(-0.85%) |
Oct 22, 2018 | 20.40 | 20.40 | 20.21 | 20.24 | 118,345 | -0.17(-0.85%) |
Oct 19, 2018 | 20.32 | 20.43 | 20.32 | 20.41 | 37,788 | +0.14(+0.70%) |
Oct 18, 2018 | 20.43 | 20.47 | 20.14 | 20.27 | 38,143 | -0.09(-0.42%) |
Oct 17, 2018 | 20.46 | 20.52 | 20.27 | 20.36 | 48,365 | -0.21(-1.03%) |
Oct 16, 2018 | 20.43 | 20.57 | 20.40 | 20.57 | 70,852 | +0.39(+1.95%) |
Oct 15, 2018 | 20.18 | 20.25 | 20.12 | 20.18 | 84,577 | +0.07(+0.35%) |
Oct 12, 2018 | 20.25 | 20.25 | 19.88 | 20.10 | 118,328 | +0.09(+0.47%) |
Oct 11, 2018 | 20.23 | 20.25 | 19.98 | 20.01 | 77,435 | -0.18(-0.89%) |
Oct 10, 2018 | 20.50 | 20.50 | 20.16 | 20.19 | 110,978 | -0.21(-1.04%) |
Oct 09, 2018 | 20.25 | 20.45 | 20.18 | 20.40 | 42,366 | -0.06(-0.31%) |
Oct 08, 2018 | 20.37 | 20.49 | 20.35 | 20.47 | 28,505 | -0.15(-0.72%) |
Oct 05, 2018 | 20.67 | 20.69 | 20.54 | 20.62 | 27,991 | -0.06(-0.30%) |
Oct 04, 2018 | 20.77 | 20.84 | 20.61 | 20.68 | 37,699 | -0.24(-1.13%) |
Oct 03, 2018 | 21.02 | 21.02 | 20.87 | 20.91 | 40,739 | -0.02(-0.08%) |
Oct 02, 2018 | 20.87 | 20.93 | 20.83 | 20.93 | 32,661 | -0.07(-0.34%) |
Oct 01, 2018 | 21.07 | 21.17 | 20.99 | 21.00 | 100,083 | -0.11(-0.52%) |
Sep 28, 2018 | 21.09 | 21.16 | 21.05 | 21.11 | 373,435 | -0.12(-0.56%) |
Sep 27, 2018 | 21.22 | 21.30 | 21.20 | 21.23 | 35,404 | +0.00(+0.00%) |
Sep 26, 2018 | 21.16 | 21.29 | 21.13 | 21.23 | 97,301 | +0.06(+0.30%) |
Sep 25, 2018 | 21.18 | 21.24 | 21.12 | 21.17 | 65,244 | +0.12(+0.56%) |
Sep 24, 2018 | 21.17 | 21.17 | 21.03 | 21.05 | 50,168 | -0.12(-0.56%) |
Sep 21, 2018 | 21.13 | 21.17 | 21.13 | 21.17 | 44,532 | +0.03(+0.15%) |
Sep 20, 2018 | 21.08 | 21.17 | 21.01 | 21.13 | 64,117 | +0.17(+0.82%) |
Sep 19, 2018 | 20.90 | 20.96 | 20.87 | 20.96 | 36,460 | +0.07(+0.34%) |
Sep 18, 2018 | 20.84 | 20.90 | 20.83 | 20.89 | 89,717 | +0.20(+0.98%) |
Sep 17, 2018 | 20.75 | 20.90 | 20.69 | 20.69 | 39,052 | +0.13(+0.65%) |
Sep 14, 2018 | 20.59 | 20.63 | 20.52 | 20.56 | 57,940 | -0.02(-0.11%) |
Sep 13, 2018 | 20.59 | 20.66 | 20.55 | 20.58 | 80,971 | +0.12(+0.57%) |
Sep 12, 2018 | 20.40 | 20.52 | 20.38 | 20.46 | 51,397 | +0.03(+0.15%) |
Sep 11, 2018 | 20.32 | 20.47 | 20.32 | 20.43 | 41,054 | -0.02(-0.11%) |
Sep 10, 2018 | 20.52 | 20.52 | 20.44 | 20.45 | 49,715 | +0.10(+0.48%) |
Sep 07, 2018 | 20.35 | 20.45 | 20.30 | 20.36 | 53,710 | -0.14(-0.67%) |
Sep 06, 2018 | 20.57 | 20.59 | 20.45 | 20.49 | 45,090 | -0.04(-0.19%) |
Sep 05, 2018 | 20.59 | 20.62 | 20.48 | 20.53 | 80,361 | -0.16(-0.79%) |