Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.53 | 20.53 | 20.27 | 20.52 | 12,634 | +0.11(+0.55%) |
Nov 29, 2018 | 20.77 | 20.78 | 20.40 | 20.40 | 10,151 | -0.50(-2.39%) |
Nov 28, 2018 | 20.90 | 20.94 | 20.64 | 20.90 | 17,461 | +0.27(+1.29%) |
Nov 27, 2018 | 20.58 | 20.91 | 20.49 | 20.64 | 12,063 | +0.10(+0.47%) |
Nov 26, 2018 | 20.72 | 20.96 | 20.54 | 20.54 | 4,636 | -0.16(-0.79%) |
Nov 23, 2018 | 20.65 | 20.84 | 20.54 | 20.71 | 3,709 | -0.13(-0.62%) |
Nov 21, 2018 | 20.84 | 20.84 | 20.84 | 0 | +0.30(+1.47%) | |
Nov 20, 2018 | 20.79 | 20.79 | 20.34 | 20.53 | 23,716 | -0.26(-1.24%) |
Nov 19, 2018 | 20.66 | 20.79 | 20.62 | 20.79 | 10,464 | +0.00(+0.00%) |
Nov 16, 2018 | 20.83 | 20.94 | 20.59 | 20.79 | 11,127 | +0.30(+1.47%) |
Nov 15, 2018 | 20.94 | 20.95 | 20.49 | 20.49 | 11,520 | -0.20(-0.98%) |
Nov 14, 2018 | 20.96 | 20.96 | 20.62 | 20.69 | 10,502 | +0.23(+1.12%) |
Nov 13, 2018 | 20.58 | 20.96 | 20.33 | 20.46 | 12,313 | -0.13(-0.63%) |
Nov 12, 2018 | 20.80 | 20.87 | 20.59 | 20.59 | 10,953 | -0.12(-0.58%) |
Nov 09, 2018 | 20.79 | 20.96 | 20.71 | 20.71 | 10,895 | -0.09(-0.41%) |
Nov 08, 2018 | 20.93 | 20.97 | 20.76 | 20.80 | 9,344 | -0.17(-0.82%) |
Nov 07, 2018 | 21.00 | 21.24 | 20.85 | 20.97 | 14,448 | -0.08(-0.37%) |
Nov 06, 2018 | 22.39 | 22.39 | 20.71 | 21.05 | 40,756 | -0.73(-3.37%) |
Nov 05, 2018 | 22.23 | 22.23 | 21.78 | 21.78 | 6,176 | +0.26(+1.20%) |
Nov 02, 2018 | 21.51 | 21.53 | 21.30 | 21.53 | 20,168 | -0.14(-0.65%) |
Nov 01, 2018 | 21.53 | 21.94 | 21.23 | 21.67 | 15,027 | +0.32(+1.50%) |
Oct 31, 2018 | 21.10 | 21.49 | 21.10 | 21.35 | 10,821 | +0.14(+0.66%) |
Oct 30, 2018 | 21.09 | 21.26 | 20.94 | 21.21 | 13,807 | +0.23(+1.11%) |
Oct 29, 2018 | 20.97 | 21.47 | 20.97 | 20.97 | 34,992 | -0.57(-2.62%) |
Oct 26, 2018 | 21.52 | 21.73 | 21.51 | 21.54 | 10,904 | -0.21(-0.96%) |
Oct 25, 2018 | 21.61 | 21.75 | 21.48 | 21.75 | 7,086 | +0.23(+1.05%) |
Oct 24, 2018 | 21.55 | 21.69 | 21.51 | 21.52 | 13,781 | -0.18(-0.84%) |
Oct 23, 2018 | 21.60 | 21.70 | 21.39 | 21.70 | 16,169 | -0.14(-0.63%) |
Oct 22, 2018 | 21.82 | 21.84 | 21.60 | 21.84 | 8,091 | +0.24(+1.13%) |
Oct 19, 2018 | 21.79 | 21.81 | 21.60 | 21.60 | 7,348 | -0.01(-0.04%) |
Oct 18, 2018 | 21.73 | 21.73 | 21.61 | 21.61 | 1,025 | -0.01(-0.04%) |
Oct 17, 2018 | 21.77 | 21.79 | 21.48 | 21.62 | 5,544 | -0.07(-0.31%) |
Oct 16, 2018 | 21.48 | 21.85 | 21.48 | 21.68 | 15,619 | +0.25(+1.18%) |
Oct 15, 2018 | 21.67 | 21.74 | 21.16 | 21.43 | 27,719 | +0.03(+0.12%) |
Oct 12, 2018 | 21.94 | 22.29 | 21.06 | 21.40 | 46,106 | -0.45(-2.05%) |
Oct 11, 2018 | 21.98 | 22.20 | 21.52 | 21.85 | 31,901 | -0.13(-0.58%) |
Oct 10, 2018 | 22.61 | 22.61 | 21.75 | 21.98 | 27,628 | -0.63(-2.78%) |
Oct 09, 2018 | 22.86 | 22.86 | 22.53 | 22.61 | 15,372 | -0.26(-1.13%) |
Oct 08, 2018 | 22.85 | 22.91 | 22.78 | 22.86 | 16,075 | +0.03(+0.11%) |
Oct 05, 2018 | 22.89 | 23.07 | 22.78 | 22.84 | 11,615 | -0.03(-0.11%) |
Oct 04, 2018 | 23.15 | 23.15 | 22.78 | 22.86 | 34,491 | -0.34(-1.47%) |
Oct 03, 2018 | 23.29 | 23.51 | 23.12 | 23.21 | 13,367 | -0.05(-0.20%) |
Oct 02, 2018 | 23.37 | 23.37 | 23.22 | 23.25 | 4,978 | -0.12(-0.51%) |
Oct 01, 2018 | 22.88 | 23.37 | 22.88 | 23.37 | 27,957 | +0.57(+2.52%) |
Sep 28, 2018 | 22.86 | 23.11 | 22.77 | 22.80 | 32,002 | -0.07(-0.30%) |
Sep 27, 2018 | 22.84 | 22.91 | 22.84 | 22.86 | 4,215 | +0.00(+0.00%) |
Sep 26, 2018 | 22.95 | 22.95 | 22.85 | 22.86 | 8,224 | -0.06(-0.26%) |
Sep 25, 2018 | 22.91 | 22.97 | 22.90 | 22.92 | 7,484 | -0.03(-0.11%) |
Sep 24, 2018 | 23.03 | 23.09 | 22.95 | 22.95 | 5,624 | -0.13(-0.55%) |
Sep 21, 2018 | 23.20 | 23.25 | 23.07 | 23.07 | 5,096 | -0.03(-0.11%) |
Sep 20, 2018 | 23.15 | 23.16 | 23.10 | 23.10 | 1,060 | +0.04(+0.18%) |
Sep 19, 2018 | 23.00 | 23.09 | 23.00 | 23.06 | 2,329 | +0.10(+0.45%) |
Sep 18, 2018 | 22.94 | 23.02 | 22.80 | 22.95 | 2,350 | +0.18(+0.80%) |
Sep 17, 2018 | 23.12 | 23.58 | 22.59 | 22.77 | 23,696 | -0.27(-1.15%) |
Sep 14, 2018 | 22.99 | 23.22 | 22.99 | 23.04 | 2,014 | -0.12(-0.53%) |
Sep 13, 2018 | 23.17 | 23.17 | 23.03 | 23.16 | 3,126 | +0.29(+1.25%) |
Sep 12, 2018 | 23.49 | 23.49 | 22.87 | 22.87 | 13,509 | -0.55(-2.34%) |
Sep 11, 2018 | 23.43 | 23.59 | 23.42 | 23.42 | 11,139 | -0.07(-0.29%) |
Sep 10, 2018 | 23.62 | 23.62 | 23.41 | 23.49 | 2,890 | -0.08(-0.36%) |
Sep 07, 2018 | 23.49 | 23.61 | 23.27 | 23.57 | 7,111 | +0.03(+0.14%) |
Sep 06, 2018 | 23.50 | 23.54 | 23.41 | 23.54 | 3,795 | +0.21(+0.90%) |
Sep 05, 2018 | 23.24 | 23.37 | 23.21 | 23.33 | 4,018 | +0.24(+1.02%) |